Skip to main content
Iida Group Holdings Co., Ltd. (TYO:3291)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.50
+25.00 (1.13%)
Apr 28, 2026, 3:30 PM JST

Iida Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,230.002,239.502,209.502,238.502,238.501.13%428,400
Apr 27, 20262,198.002,229.502,190.502,213.502,213.50-0.63%418,900
Apr 24, 20262,249.002,256.002,221.002,227.502,227.50-0.91%372,000
Apr 23, 20262,258.002,267.502,226.002,248.002,248.00-1.90%565,500
Apr 22, 20262,300.002,304.502,285.002,291.502,291.50-0.54%388,400
Apr 21, 20262,342.002,345.002,304.002,304.002,304.00-1.01%289,200
Apr 20, 20262,330.002,336.002,313.002,327.502,327.501.09%430,200
Apr 17, 20262,304.502,314.002,284.002,302.502,302.500.11%626,000
Apr 16, 20262,299.002,307.502,278.002,300.002,300.00-0.02%674,700
Apr 15, 20262,307.002,320.002,289.002,300.502,300.500.15%539,000
Apr 14, 20262,353.002,373.002,274.002,297.002,297.00-2.05%947,100
Apr 13, 20262,439.502,459.502,345.002,345.002,345.00-4.69%687,900
Apr 10, 20262,471.002,490.502,452.502,460.502,460.50-0.32%348,300
Apr 9, 20262,500.002,509.502,468.502,468.502,468.50-0.48%523,000
Apr 8, 20262,512.002,512.502,470.502,480.502,480.501.16%546,600
Apr 7, 20262,463.502,468.002,449.502,452.002,452.000.43%287,100
Apr 6, 20262,452.002,463.002,441.502,441.502,441.50-0.31%254,200
Apr 3, 20262,450.002,458.502,440.502,449.002,449.000.74%276,600
Apr 2, 20262,442.002,476.502,419.502,431.002,431.000.35%370,600
Apr 1, 20262,442.002,442.002,412.002,422.502,422.501.28%354,900
Mar 31, 20262,368.502,420.502,361.002,392.002,392.001.33%565,900
Mar 30, 20262,304.502,368.502,304.502,360.502,360.50-3.04%1,044,600
Mar 27, 20262,465.002,465.002,428.002,434.502,389.50-0.37%1,322,800
Mar 26, 20262,461.502,461.502,422.502,443.502,398.33-0.16%809,100
Mar 25, 20262,482.502,482.502,447.002,447.502,402.260.62%548,000
Mar 24, 20262,436.002,446.502,418.002,432.502,387.541.95%552,800
Mar 23, 20262,399.002,416.002,383.002,386.002,341.90-2.35%736,800
Mar 19, 20262,468.002,488.002,443.502,443.502,398.33-2.94%760,600
Mar 18, 20262,507.002,528.502,495.002,517.502,470.970.90%517,800
Mar 17, 20262,515.002,515.002,490.002,495.002,448.880.40%408,400
Mar 16, 20262,500.002,500.502,474.502,485.002,439.070.34%559,700
Mar 13, 20262,458.502,502.002,453.002,476.502,430.720.96%794,400
Mar 12, 20262,471.002,477.002,438.502,453.002,407.66-1.70%620,200
Mar 11, 20262,505.002,516.502,494.502,495.502,449.370.24%461,100
Mar 10, 20262,500.002,517.002,486.502,489.502,443.480.75%564,500
Mar 9, 20262,410.502,481.502,400.002,471.002,425.33-1.53%588,200
Mar 6, 20262,500.002,538.502,484.002,509.502,463.11-0.69%512,800
Mar 5, 20262,542.002,584.502,506.002,527.002,480.29-0.92%783,300
Mar 4, 20262,537.502,580.502,508.002,550.502,503.36-2.11%686,100
Mar 3, 20262,686.502,692.002,595.502,605.502,557.34-4.79%593,600
Mar 2, 20262,731.002,760.002,693.502,736.502,685.92-1.60%441,900
Feb 27, 20262,780.502,794.002,755.002,781.002,729.600.85%521,600
Feb 26, 20262,765.002,785.002,752.002,757.502,706.530.60%434,700
Feb 25, 20262,747.002,757.502,721.502,741.002,690.330.85%489,300
Feb 24, 20262,718.502,736.002,700.002,718.002,667.760.13%447,200
Feb 20, 20262,698.002,730.002,682.002,714.502,664.32-0.55%373,600
Feb 19, 20262,686.502,732.002,666.002,729.502,679.051.15%368,700
Feb 18, 20262,695.002,715.002,679.502,698.502,648.621.24%308,700
Feb 17, 20262,659.002,689.502,650.502,665.502,616.230.17%296,000
Feb 16, 20262,655.002,666.002,636.002,661.002,611.810.23%327,300
Feb 13, 20262,654.002,697.502,638.002,655.002,605.92-1.81%485,000
Feb 12, 20262,721.502,740.002,681.502,704.002,654.02-1.30%625,100
Feb 10, 20262,686.002,739.502,663.002,739.502,688.862.93%636,900
Feb 9, 20262,671.002,688.002,653.502,661.502,612.301.08%446,500
Feb 6, 20262,596.002,640.502,589.502,633.002,584.330.92%371,500
Feb 5, 20262,615.002,618.502,596.502,609.002,560.771.34%406,000
Feb 4, 20262,560.002,594.002,549.002,574.502,526.910.70%454,300
Feb 3, 20262,525.002,569.002,521.502,556.502,509.241.69%339,500
Feb 2, 20262,563.002,571.502,513.002,514.002,467.53-1.37%326,900
Jan 30, 20262,535.002,556.502,519.002,549.002,501.881.19%456,500
Jan 29, 20262,490.002,529.502,466.002,519.002,472.441.10%387,300
Jan 28, 20262,501.002,514.002,490.502,491.502,445.45-1.75%382,500
Jan 27, 20262,535.002,539.502,508.002,536.002,489.12-0.57%316,600
Jan 26, 20262,548.002,561.002,537.502,550.502,503.36-0.91%275,800
Jan 23, 20262,580.002,602.502,570.502,574.002,526.42-0.81%318,700
Jan 22, 20262,588.002,604.502,572.002,595.002,547.031.78%285,400
Jan 21, 20262,570.002,575.502,542.502,549.502,502.37-1.89%345,900
Jan 20, 20262,610.002,611.002,573.502,598.502,550.47-0.40%304,000
Jan 19, 20262,609.502,617.502,565.002,609.002,560.77-313,900
Jan 16, 20262,584.002,616.002,583.502,609.002,560.77-0.08%202,400
Jan 15, 20262,594.002,619.002,573.502,611.002,562.740.29%239,800
Jan 14, 20262,591.502,605.002,582.002,603.502,555.380.83%336,400
Jan 13, 20262,598.002,606.502,572.502,582.002,534.270.74%299,000
Jan 9, 20262,544.502,575.002,540.502,563.002,515.621.69%434,400
Jan 8, 20262,545.002,556.502,518.502,520.502,473.91-1.58%553,400
Jan 7, 20262,540.002,561.002,522.502,561.002,513.66-0.74%515,600
Jan 6, 20262,548.502,584.502,544.502,580.002,532.311.98%290,000
Jan 5, 20262,520.502,542.002,516.502,530.002,483.230.54%274,100
Dec 30, 20252,529.002,529.002,504.002,516.502,469.98-0.04%292,300
Dec 29, 20252,521.002,521.002,501.002,517.502,470.970.58%300,300
Dec 26, 20252,531.002,539.502,500.502,503.002,456.73-0.67%251,200
Dec 25, 20252,517.002,526.002,494.502,520.002,473.421.45%199,900
Dec 24, 20252,495.002,508.002,479.502,484.002,438.09-0.16%292,000
Dec 23, 20252,474.002,491.002,465.002,488.002,442.010.65%248,300
Dec 22, 20252,478.502,479.002,454.502,472.002,426.310.67%245,600
Dec 19, 20252,461.002,470.002,449.002,455.502,410.11-0.22%342,900
Dec 18, 20252,449.502,468.002,431.002,461.002,415.511.01%316,700
Dec 17, 20252,445.002,447.002,426.002,436.502,391.46-0.12%334,400
Dec 16, 20252,452.002,453.002,437.002,439.502,394.41-0.45%233,600
Dec 15, 20252,446.002,453.002,421.002,450.502,405.200.68%334,600
Dec 12, 20252,444.002,444.002,425.502,434.002,389.010.62%441,400
Dec 11, 20252,436.502,439.502,404.002,419.002,374.29-0.08%323,400
Dec 10, 20252,418.502,426.002,410.002,421.002,376.250.83%302,200
Dec 9, 20252,434.002,439.002,391.502,401.002,356.62-1.36%297,500
Dec 8, 20252,434.002,436.502,406.002,434.002,389.011.18%208,700
Dec 5, 20252,423.002,441.502,389.502,405.502,361.04-2.00%357,000
Dec 4, 20252,431.502,461.002,420.002,454.502,409.130.95%280,000
Dec 3, 20252,414.002,442.502,407.502,431.502,386.560.02%263,200
Dec 2, 20252,448.502,448.502,419.502,431.002,386.06-0.88%274,300
Dec 1, 20252,469.502,487.502,450.502,452.502,407.17-1.11%346,100