Skip to main content
Iida Group Holdings Co., Ltd. (TYO:3291)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.50
-49.00 (-2.00%)
At close: Dec 5, 2025

Iida Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,423.002,441.502,389.502,405.502,405.50-2.00%357,000
Dec 4, 20252,431.502,461.002,420.002,454.502,454.500.95%280,000
Dec 3, 20252,414.002,442.502,407.502,431.502,431.500.02%263,200
Dec 2, 20252,448.502,448.502,419.502,431.002,431.00-0.88%274,300
Dec 1, 20252,469.502,487.502,450.502,452.502,452.50-1.11%346,100
Nov 28, 20252,470.002,484.002,466.502,480.002,480.000.38%492,700
Nov 27, 20252,480.002,489.502,462.002,470.502,470.50-0.34%340,500
Nov 26, 20252,470.002,493.002,445.002,479.002,479.001.45%493,500
Nov 25, 20252,399.002,453.502,385.502,443.502,443.502.43%403,000
Nov 21, 20252,331.502,387.002,325.502,385.502,385.502.32%580,700
Nov 20, 20252,348.502,353.002,328.502,331.502,331.50-0.30%478,800
Nov 19, 20252,331.002,354.002,326.502,338.502,338.500.54%384,000
Nov 18, 20252,359.002,377.502,321.002,326.002,326.00-2.19%402,000
Nov 17, 20252,367.002,379.502,352.502,378.002,378.000.42%358,000
Nov 14, 20252,355.502,382.002,354.002,368.002,368.00-0.04%371,000
Nov 13, 20252,370.002,373.502,356.002,369.002,369.000.62%405,600
Nov 12, 20252,460.002,460.002,345.502,354.502,354.50-3.70%802,300
Nov 11, 20252,425.002,445.002,408.502,445.002,445.001.52%399,000
Nov 10, 20252,392.002,414.002,374.002,408.502,408.501.47%277,600
Nov 7, 20252,357.002,373.502,351.002,373.502,373.501.13%260,700
Nov 6, 20252,355.502,370.502,338.002,347.002,347.00-0.59%398,100
Nov 5, 20252,364.502,377.502,327.002,361.002,361.000.40%306,100
Nov 4, 20252,363.502,370.502,343.002,351.502,351.50-0.49%297,100
Oct 31, 20252,358.502,375.502,347.002,363.002,363.000.51%358,500
Oct 30, 20252,328.002,357.502,301.502,351.002,351.000.60%2,131,100
Oct 29, 20252,391.002,393.502,337.002,337.002,337.00-2.36%357,000
Oct 28, 20252,412.502,430.002,384.002,393.502,393.50-1.56%372,600
Oct 27, 20252,460.002,461.502,431.502,431.502,431.50-0.02%291,200
Oct 24, 20252,419.002,443.002,411.002,432.002,432.00-0.12%272,200
Oct 23, 20252,417.502,435.502,405.502,435.002,435.000.93%298,700
Oct 22, 20252,375.502,420.502,358.002,412.502,412.502.07%348,800
Oct 21, 20252,364.502,368.502,349.002,363.502,363.500.45%326,500
Oct 20, 20252,366.002,372.502,338.502,353.002,353.001.03%293,200
Oct 17, 20252,347.002,347.002,318.002,329.002,329.00-0.77%264,100
Oct 16, 20252,366.002,376.002,343.502,347.002,347.00-0.38%293,500
Oct 15, 20252,355.002,366.002,343.002,356.002,356.001.55%391,200
Oct 14, 20252,310.502,338.002,300.002,320.002,320.00-1.19%464,700
Oct 10, 20252,350.002,362.502,340.502,348.002,348.00-1.51%450,400
Oct 9, 20252,342.002,387.502,337.002,384.002,384.001.82%476,000
Oct 8, 20252,390.002,398.002,333.002,341.502,341.50-1.33%530,800
Oct 7, 20252,341.502,377.502,329.002,373.002,373.001.48%494,200
Oct 6, 20252,330.502,346.502,300.502,338.502,338.502.54%464,000
Oct 3, 20252,273.502,283.502,250.002,280.502,280.500.55%295,600
Oct 2, 20252,268.502,269.502,235.502,268.002,268.00-0.59%448,700
Oct 1, 20252,340.502,342.502,270.002,281.502,281.50-3.39%546,200
Sep 30, 20252,367.002,369.002,340.502,361.502,361.50-0.46%420,600
Sep 29, 20252,386.502,386.502,355.502,372.502,372.50-2.49%407,300
Sep 26, 20252,408.002,445.502,406.002,433.002,378.001.10%455,600
Sep 25, 20252,430.002,431.002,397.002,406.502,352.100.59%406,800
Sep 24, 20252,409.502,412.502,377.502,392.502,338.42-0.46%415,000
Sep 22, 20252,403.002,418.502,395.002,403.502,349.17-0.54%317,800
Sep 19, 20252,413.502,428.502,399.502,416.502,361.870.21%653,500
Sep 18, 20252,420.502,420.502,397.002,411.502,356.990.23%288,700
Sep 17, 20252,425.002,425.002,388.002,406.002,351.61-0.48%267,400
Sep 16, 20252,399.502,428.002,394.502,417.502,362.85-0.12%291,100
Sep 12, 20252,439.502,441.502,405.502,420.502,365.780.50%504,700
Sep 11, 20252,426.002,434.002,394.502,408.502,354.05-0.78%398,400
Sep 10, 20252,438.002,443.502,420.002,427.502,372.62-1.06%310,400
Sep 9, 20252,450.002,468.002,439.002,453.502,398.040.86%400,400
Sep 8, 20252,420.002,449.002,405.502,432.502,377.510.66%311,500
Sep 5, 20252,399.502,420.502,388.002,416.502,361.870.79%484,200
Sep 4, 20252,385.002,406.002,363.502,397.502,343.300.93%413,000
Sep 3, 20252,365.002,392.502,357.002,375.502,321.80-0.59%469,600
Sep 2, 20252,368.502,389.502,361.502,389.502,335.481.55%404,400
Sep 1, 20252,330.002,371.502,312.502,353.002,299.811.36%322,900
Aug 29, 20252,329.002,334.002,317.502,321.502,269.02-1.00%391,000
Aug 28, 20252,330.002,347.002,328.502,345.002,291.990.67%447,100
Aug 27, 20252,282.002,332.002,270.002,329.502,276.842.31%449,100
Aug 26, 20252,299.502,300.502,275.502,277.002,225.53-1.54%459,600
Aug 25, 20252,308.002,320.002,299.502,312.502,260.220.65%359,400
Aug 22, 20252,301.502,304.502,285.502,297.502,245.56-0.88%248,700
Aug 21, 20252,305.502,318.002,290.002,318.002,265.60-0.19%313,100
Aug 20, 20252,318.002,338.002,300.002,322.502,270.000.91%300,900
Aug 19, 20252,271.002,308.502,270.002,301.502,249.470.94%481,800
Aug 18, 20252,272.002,292.002,271.002,280.002,228.460.35%446,300
Aug 15, 20252,269.002,282.002,262.002,272.002,220.64-0.50%416,700
Aug 14, 20252,269.502,300.002,249.502,283.502,231.880.18%571,000
Aug 13, 20252,257.002,279.502,249.002,279.502,227.972.17%739,000
Aug 12, 20252,300.002,356.002,222.002,231.002,180.570.20%1,171,700
Aug 8, 20252,220.002,241.502,211.002,226.502,176.171.11%655,300
Aug 7, 20252,196.002,222.002,196.002,202.002,152.220.66%525,500
Aug 6, 20252,164.002,201.502,163.502,187.502,138.051.46%416,200
Aug 5, 20252,156.002,173.002,151.002,156.002,107.260.02%304,600
Aug 4, 20252,120.502,165.002,118.002,155.502,106.77-0.19%359,900
Aug 1, 20252,142.502,162.002,142.502,159.502,110.681.48%444,400
Jul 31, 20252,132.002,141.002,122.502,128.002,079.890.16%536,300
Jul 30, 20252,103.502,124.502,102.002,124.502,076.470.83%305,900
Jul 29, 20252,115.002,123.502,102.002,107.002,059.37-0.64%369,000
Jul 28, 20252,117.002,132.502,115.502,120.502,072.560.17%313,200
Jul 25, 20252,133.002,135.002,115.502,117.002,069.14-0.75%307,700
Jul 24, 20252,132.502,148.002,122.002,133.002,084.780.73%447,700
Jul 23, 20252,092.502,132.502,051.002,117.502,069.633.19%689,500
Jul 22, 20252,053.002,073.002,047.002,052.002,005.61-0.56%299,100
Jul 18, 20252,068.002,068.502,052.502,063.502,016.85-0.05%455,000
Jul 17, 20252,048.502,070.002,045.002,064.502,017.830.76%329,000
Jul 16, 20252,082.002,082.002,049.002,049.002,002.68-2.43%429,600
Jul 15, 20252,110.002,110.002,096.002,100.002,052.53-0.14%416,400
Jul 14, 20252,092.002,103.002,085.502,103.002,055.460.07%295,100
Jul 11, 20252,090.002,109.502,088.002,101.502,053.991.25%343,700
Jul 10, 20252,090.502,091.002,070.502,075.502,028.58-0.88%506,200