kabutan

IDEA Consultants,Inc.(9768) Historical

9768
TSE Standard
IDEA Consultants,Inc.
3,845
JPY
-55
(-1.41%)
Dec 5, 3:30 pm JST
24.87
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
4,185 JPY
52 Week Low Jan 17, 2025
2,221 JPY
Yearly High Nov 27, 2025
4,185 JPY
Yearly Low Jan 17, 2025
2,221 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,890 3,890 3,840 3,845 -55 -1.41% 17,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,875 3,920 3,865 3,900 0 0.00% 23,200
Dec 3, 2025 3,900 3,935 3,820 3,900 -15 -0.38% 44,300
Dec 2, 2025 4,080 4,080 3,900 3,915 -115 -2.85% 52,600
Dec 1, 2025 4,145 4,150 4,015 4,030 -110 -2.66% 42,400
Nov 28, 2025 4,110 4,145 4,090 4,140 +55 +1.35% 18,400
Nov 27, 2025 4,170 4,185 4,065 4,085 -35 -0.85% 41,400
Nov 26, 2025 4,020 4,125 3,990 4,120 +165 +4.17% 43,900
Nov 25, 2025 4,025 4,025 3,930 3,955 +15 +0.38% 41,800
Nov 21, 2025 3,900 3,985 3,865 3,940 -30 -0.76% 71,500
Nov 20, 2025 3,900 3,985 3,865 3,970 +140 +3.66% 41,300
Nov 19, 2025 3,820 3,840 3,700 3,830 +35 +0.92% 50,000
Nov 18, 2025 3,745 3,905 3,710 3,795 +55 +1.47% 112,100
Nov 17, 2025 3,560 3,740 3,535 3,740 +250 +7.16% 83,700
Nov 14, 2025 3,480 3,555 3,480 3,490 -35 -0.99% 13,700
Nov 13, 2025 3,500 3,560 3,500 3,525 +40 +1.15% 20,400
Nov 12, 2025 3,410 3,495 3,410 3,485 +75 +2.20% 19,000
Nov 11, 2025 3,460 3,475 3,385 3,410 -15 -0.44% 12,100
Nov 10, 2025 3,390 3,440 3,365 3,425 +80 +2.39% 33,400
Nov 7, 2025 3,305 3,365 3,295 3,345 +40 +1.21% 24,600
Nov 6, 2025 3,335 3,335 3,270 3,305 +5 +0.15% 23,200