kabutan

ID Holdings Corporation(4709) Historical

4709
TSE Prime
ID Holdings Corporation
2,023
JPY
-30
(-1.46%)
Jan 29, 3:30 pm JST
13.22
USD
Jan 29, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,110 2,122 2,016 2,023 -121 -5.64% 207,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,179 2,179 2,095 2,144 -40 -1.83% 157,800
Jan 16, 2026 2,201 2,209 2,137 2,184 -6 -0.27% 130,700
Jan 9, 2026 2,198 2,208 2,152 2,190 +7 +0.32% 92,600
Dec 30, 2025 2,199 2,214 2,172 2,183 -17 -0.77% 38,400
Dec 26, 2025 2,230 2,230 2,152 2,200 -14 -0.63% 128,100
Dec 19, 2025 2,165 2,218 2,136 2,214 +64 +2.98% 135,300
Dec 12, 2025 2,020 2,156 2,020 2,150 +131 +6.49% 142,500
Dec 5, 2025 2,050 2,071 2,011 2,019 -31 -1.51% 109,200
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