kabutan

ID Holdings Corporation(4709) Historical

4709
TSE Prime
ID Holdings Corporation
2,472
JPY
+23
(+0.94%)
Aug 7, 3:30 pm JST
16.80
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
2,469.9
Aug 7, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
2,549 JPY
52 Week Low Aug 8, 2024
1,180 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
Aug 7, 2025 2,435 2,499 2,435 2,472 +23 +0.94% 43,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Aug 6, 2025 2,401 2,473 2,401 2,449 +34 +1.41% 21,700
Aug 5, 2025 2,466 2,466 2,391 2,415 -51 -2.07% 44,500
Aug 4, 2025 2,432 2,497 2,432 2,466 -39 -1.56% 25,400
Aug 1, 2025 2,495 2,506 2,450 2,505 -40 -1.57% 43,900
Jul 31, 2025 2,425 2,549 2,367 2,545 +126 +5.21% 112,200
Jul 30, 2025 2,394 2,428 2,384 2,419 +35 +1.47% 39,800
Jul 29, 2025 2,360 2,395 2,329 2,384 +19 +0.80% 62,100
Jul 28, 2025 2,409 2,430 2,352 2,365 -24 -1.00% 53,300
Jul 25, 2025 2,355 2,406 2,355 2,389 +39 +1.66% 41,600
Jul 24, 2025 2,324 2,370 2,313 2,350 +49 +2.13% 31,900
Jul 23, 2025 2,290 2,303 2,253 2,301 +27 +1.19% 33,700
Jul 22, 2025 2,243 2,276 2,229 2,274 +28 +1.25% 34,700
Jul 18, 2025 2,308 2,322 2,238 2,246 -69 -2.98% 28,500
Jul 17, 2025 2,288 2,321 2,185 2,315 +6 +0.26% 23,000
Jul 16, 2025 2,318 2,319 2,295 2,309 +1 +0.04% 14,700
Jul 15, 2025 2,322 2,339 2,308 2,308 -14 -0.60% 9,400
Jul 14, 2025 2,308 2,338 2,301 2,322 +6 +0.26% 11,100
Jul 11, 2025 2,357 2,370 2,313 2,316 -16 -0.69% 29,300
Jul 10, 2025 2,344 2,363 2,321 2,332 +6 +0.26% 37,500
Jul 9, 2025 2,317 2,345 2,310 2,326 +10 +0.43% 22,800