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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,050 2,071 2,011 2,019 -31 -1.51% 142,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,060 2,071 2,025 2,050 +2 +0.10% 77,600
Nov 21, 2025 2,033 2,067 1,943 2,048 +8 +0.39% 190,000
Nov 14, 2025 1,945 2,069 1,945 2,040 +95 +4.88% 128,000
Nov 7, 2025 2,013 2,013 1,905 1,945 -80 -3.95% 222,900
Oct 31, 2025 2,288 2,288 1,972 2,025 -229 -10.16% 273,800
Oct 24, 2025 2,143 2,273 2,124 2,254 +148 +7.03% 124,300
Oct 17, 2025 2,127 2,170 2,090 2,106 -71 -3.26% 99,100
Oct 10, 2025 2,247 2,255 2,177 2,177 +17 +0.79% 143,000
Oct 3, 2025 2,371 2,371 2,155 2,160 -224 -9.40% 143,800
Sep 26, 2025 2,291 2,395 2,290 2,384 +93 +4.06% 115,700
Sep 19, 2025 2,273 2,305 2,258 2,291 +13 +0.57% 71,400
Sep 12, 2025 2,260 2,315 2,250 2,278 +22 +0.98% 92,200
Sep 5, 2025 2,316 2,322 2,214 2,256 -63 -2.72% 129,000
Aug 29, 2025 2,386 2,401 2,289 2,319 -68 -2.85% 89,300
Aug 22, 2025 2,429 2,444 2,373 2,387 -44 -1.81% 85,500
Aug 15, 2025 2,432 2,432 2,355 2,431 -17 -0.69% 133,200
Aug 8, 2025 2,432 2,499 2,391 2,448 -57 -2.28% 156,700
Aug 1, 2025 2,409 2,549 2,329 2,505 +116 +4.86% 311,300
Jul 25, 2025 2,243 2,406 2,229 2,389 +143 +6.37% 141,900
Jul 18, 2025 2,308 2,339 2,185 2,246 -70 -3.02% 86,700