Skip to main content
logo
IDEA Consultants,Inc. (TYO:9768)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-40.00 (-1.24%)
May 27, 2026, 10:02 AM JST

IDEA Consultants,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,335.003,335.003,260.003,300.003,300.00-1.20%27,800
May 21, 20263,330.003,385.003,325.003,340.003,340.00-9,200
May 20, 20263,400.003,400.003,300.003,340.003,340.00-1.62%19,100
May 19, 20263,410.003,430.003,365.003,395.003,395.001.65%22,300
May 18, 20263,320.003,340.003,290.003,340.003,340.000.15%18,400
May 15, 20263,335.003,365.003,295.003,335.003,335.00-0.30%37,800
May 14, 20263,390.003,390.003,325.003,345.003,345.00-1.91%35,100
May 13, 20263,435.003,465.003,400.003,410.003,410.00-1.59%35,200
May 12, 20263,430.003,525.003,430.003,465.003,465.000.87%27,200
May 11, 20263,460.003,520.003,420.003,435.003,435.00-1.29%31,000
May 8, 20263,540.003,565.003,450.003,480.003,480.00-3.60%66,300
May 7, 20263,600.003,620.003,525.003,610.003,610.00-0.28%62,000
May 1, 20263,590.003,650.003,545.003,620.003,620.00-24,200
Apr 30, 20263,695.003,695.003,585.003,620.003,620.00-2.03%20,000
Apr 28, 20263,690.003,705.003,660.003,695.003,695.002.35%22,700
Apr 27, 20263,720.003,720.003,575.003,610.003,610.00-1.10%33,500
Apr 24, 20263,760.003,760.003,615.003,650.003,650.00-1.35%27,900
Apr 23, 20263,720.003,735.003,650.003,700.003,700.00-0.94%26,700
Apr 22, 20263,770.003,770.003,700.003,735.003,735.00-0.93%51,100
Apr 21, 20263,810.003,810.003,765.003,770.003,770.00-0.13%17,200
Apr 20, 20263,825.003,825.003,770.003,775.003,775.00-1.05%20,400
Apr 17, 20263,860.003,860.003,800.003,815.003,815.00-0.39%16,400
Apr 16, 20263,850.003,860.003,830.003,830.003,830.00-0.26%9,700
Apr 15, 20263,880.003,920.003,835.003,840.003,840.00-0.65%16,200
Apr 14, 20263,885.003,905.003,860.003,865.003,865.000.13%11,100
Apr 13, 20263,850.003,895.003,835.003,860.003,860.00-0.77%20,000
Apr 10, 20263,965.003,965.003,880.003,890.003,890.00-1.77%21,700
Apr 9, 20264,025.004,040.003,955.003,960.003,960.00-1.49%13,200
Apr 8, 20263,985.004,040.003,985.004,020.004,020.002.29%21,100
Apr 7, 20263,915.003,975.003,905.003,930.003,930.00-10,500
Apr 6, 20263,950.003,960.003,910.003,930.003,930.00-0.25%10,600
Apr 3, 20263,930.003,990.003,930.003,940.003,940.000.25%10,200
Apr 2, 20264,010.004,060.003,900.003,930.003,930.00-1.50%32,800
Apr 1, 20263,950.004,000.003,905.003,990.003,990.003.10%44,100
Mar 31, 20263,890.003,910.003,780.003,870.003,870.000.52%30,200
Mar 30, 20263,800.003,865.003,770.003,850.003,850.00-2.53%51,200
Mar 27, 20263,880.003,955.003,880.003,950.003,950.000.64%19,100
Mar 26, 20264,070.004,070.003,910.003,925.003,925.00-3.09%19,200
Mar 25, 20264,000.004,055.003,975.004,050.004,050.003.05%20,100
Mar 24, 20263,935.003,935.003,870.003,930.003,930.003.01%17,800
Mar 23, 20263,995.003,995.003,810.003,815.003,815.00-4.98%44,900
Mar 19, 20264,055.004,105.003,990.004,015.004,015.00-3.83%38,100
Mar 18, 20264,095.004,175.004,090.004,175.004,175.003.34%30,400
Mar 17, 20264,150.004,185.004,030.004,040.004,040.000.37%33,700
Mar 16, 20264,025.004,145.004,000.004,025.004,025.001.26%41,500
Mar 13, 20263,955.004,000.003,920.003,975.003,975.00-0.87%29,300
Mar 12, 20264,110.004,110.003,985.004,010.004,010.00-3.37%35,200
Mar 11, 20264,225.004,225.004,145.004,150.004,150.00-0.36%19,600
Mar 10, 20264,160.004,220.004,105.004,165.004,165.002.71%29,600
Mar 9, 20264,050.004,060.003,930.004,055.004,055.00-3.45%63,600