kabutan

ID Holdings Corporation(4709) Historical

4709
TSE Prime
ID Holdings Corporation
2,019
JPY
-23
(-1.13%)
Dec 5, 3:30 pm JST
13.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
2,549 JPY
52 Week Low Apr 7, 2025
1,501 JPY
Yearly High Jul 31, 2025
2,549 JPY
Yearly Low Apr 7, 2025
1,501 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,042 2,044 2,015 2,019 -23 -1.13% 32,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,047 2,047 2,011 2,042 -1 -0.05% 18,500
Dec 3, 2025 2,047 2,068 2,043 2,043 0 0.00% 22,400
Dec 2, 2025 2,051 2,052 2,028 2,043 -8 -0.39% 14,700
Dec 1, 2025 2,050 2,071 2,047 2,051 +1 +0.05% 20,800
Nov 28, 2025 2,056 2,063 2,050 2,050 -6 -0.29% 17,800
Nov 27, 2025 2,056 2,058 2,049 2,056 +4 +0.19% 13,200
Nov 26, 2025 2,058 2,071 2,039 2,052 +4 +0.20% 25,800
Nov 25, 2025 2,060 2,060 2,025 2,048 0 0.00% 20,800
Nov 21, 2025 1,985 2,048 1,984 2,048 +68 +3.43% 31,300
Nov 20, 2025 1,966 1,995 1,965 1,980 +29 +1.49% 40,900
Nov 19, 2025 2,027 2,027 1,943 1,951 -69 -3.42% 68,100
Nov 18, 2025 2,025 2,037 2,002 2,020 -30 -1.46% 22,700
Nov 17, 2025 2,033 2,067 2,027 2,050 +10 +0.49% 27,000
Nov 14, 2025 2,038 2,046 2,032 2,040 -9 -0.44% 11,300
Nov 13, 2025 2,053 2,067 2,040 2,049 +9 +0.44% 16,900
Nov 12, 2025 2,062 2,068 2,016 2,040 -22 -1.07% 26,300
Nov 11, 2025 2,001 2,069 2,001 2,062 +90 +4.56% 52,100
Nov 10, 2025 1,945 1,976 1,945 1,972 +27 +1.39% 21,400
Nov 7, 2025 1,940 1,945 1,918 1,945 +1 +0.05% 21,400
Nov 6, 2025 1,955 1,967 1,944 1,944 -16 -0.82% 28,000