iRidge, Inc. (TYO:3917)
Japan
· Delayed Price · Currency is JPY 616.00
+6.00 (0.98%)
Mar 10, 2026, 3:30 PM JST
iRidge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 617.00 | 620.00 | 614.00 | 617.00 | - | 1.15% | 27,600 |
| Mar 9, 2026 | 617.00 | 617.00 | 600.00 | 610.00 | 610.00 | -1.13% | 60,500 |
| Mar 6, 2026 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 0.16% | 22,100 |
| Mar 5, 2026 | 618.00 | 623.00 | 609.00 | 616.00 | 616.00 | 2.84% | 35,800 |
| Mar 4, 2026 | 609.00 | 609.00 | 592.00 | 599.00 | 599.00 | -2.12% | 80,300 |
| Mar 3, 2026 | 628.00 | 628.00 | 612.00 | 612.00 | 612.00 | -2.24% | 38,300 |
| Mar 2, 2026 | 625.00 | 626.00 | 612.00 | 626.00 | 626.00 | 0.16% | 49,700 |
| Feb 27, 2026 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 3.48% | 50,000 |
| Feb 26, 2026 | 613.00 | 616.00 | 604.00 | 604.00 | 604.00 | -1.15% | 52,800 |
| Feb 25, 2026 | 610.00 | 616.00 | 605.00 | 611.00 | 611.00 | 1.16% | 31,200 |
| Feb 24, 2026 | 600.00 | 608.00 | 596.00 | 604.00 | 604.00 | 2.03% | 39,300 |
| Feb 20, 2026 | 600.00 | 602.00 | 591.00 | 592.00 | 592.00 | -1.33% | 37,800 |
| Feb 19, 2026 | 614.00 | 614.00 | 600.00 | 600.00 | 600.00 | -2.28% | 30,400 |
| Feb 18, 2026 | 601.00 | 614.00 | 595.00 | 614.00 | 614.00 | 2.85% | 31,700 |
| Feb 17, 2026 | 592.00 | 600.00 | 591.00 | 597.00 | 597.00 | 0.51% | 47,100 |
| Feb 16, 2026 | 595.00 | 599.00 | 593.00 | 594.00 | 594.00 | 0.68% | 45,600 |
| Feb 13, 2026 | 609.00 | 610.00 | 590.00 | 590.00 | 590.00 | -3.12% | 113,000 |
| Feb 12, 2026 | 620.00 | 620.00 | 608.00 | 609.00 | 609.00 | -2.09% | 93,000 |
| Feb 10, 2026 | 615.00 | 625.00 | 615.00 | 622.00 | 622.00 | 1.63% | 58,700 |
| Feb 9, 2026 | 634.00 | 634.00 | 610.00 | 612.00 | 612.00 | -1.92% | 62,800 |
| Feb 6, 2026 | 642.00 | 642.00 | 623.00 | 624.00 | 624.00 | -2.19% | 39,700 |
| Feb 5, 2026 | 620.00 | 642.00 | 618.00 | 638.00 | 638.00 | 3.24% | 66,700 |
| Feb 4, 2026 | 624.00 | 624.00 | 616.00 | 618.00 | 618.00 | - | 31,000 |
| Feb 3, 2026 | 622.00 | 625.00 | 617.00 | 618.00 | 618.00 | -0.32% | 34,400 |
| Feb 2, 2026 | 633.00 | 634.00 | 618.00 | 620.00 | 620.00 | -0.64% | 70,400 |
| Jan 30, 2026 | 630.00 | 631.00 | 612.00 | 624.00 | 624.00 | - | 84,400 |
| Jan 29, 2026 | 629.00 | 629.00 | 596.00 | 624.00 | 624.00 | -1.11% | 180,900 |
| Jan 28, 2026 | 671.00 | 671.00 | 624.00 | 631.00 | 631.00 | -5.68% | 267,400 |
| Jan 27, 2026 | 695.00 | 695.00 | 666.00 | 669.00 | 669.00 | -0.89% | 225,300 |
| Jan 26, 2026 | 727.00 | 727.00 | 652.00 | 675.00 | 675.00 | 7.66% | 1,316,300 |
| Jan 23, 2026 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 18.98% | 30,700 |
| Jan 22, 2026 | 542.00 | 543.00 | 522.00 | 527.00 | 527.00 | -2.04% | 50,100 |
| Jan 21, 2026 | 506.00 | 551.00 | 501.00 | 538.00 | 538.00 | 6.32% | 109,000 |
| Jan 20, 2026 | 515.00 | 517.00 | 506.00 | 506.00 | 506.00 | -2.50% | 11,300 |
| Jan 19, 2026 | 526.00 | 527.00 | 511.00 | 519.00 | 519.00 | -1.33% | 30,600 |
| Jan 16, 2026 | 518.00 | 527.00 | 512.00 | 526.00 | 526.00 | 2.94% | 30,500 |
| Jan 15, 2026 | 501.00 | 513.00 | 501.00 | 511.00 | 511.00 | 1.19% | 18,300 |
| Jan 14, 2026 | 513.00 | 517.00 | 500.00 | 505.00 | 505.00 | -0.98% | 37,500 |
| Jan 13, 2026 | 485.00 | 515.00 | 485.00 | 510.00 | 510.00 | 4.29% | 84,100 |
| Jan 9, 2026 | 488.00 | 495.00 | 480.00 | 489.00 | 489.00 | 0.41% | 28,400 |
| Jan 8, 2026 | 493.00 | 493.00 | 481.00 | 487.00 | 487.00 | -1.42% | 16,200 |
| Jan 7, 2026 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | -0.60% | 23,600 |
| Jan 6, 2026 | 484.00 | 497.00 | 483.00 | 497.00 | 497.00 | 2.47% | 14,000 |
| Jan 5, 2026 | 472.00 | 488.00 | 472.00 | 485.00 | 485.00 | 2.54% | 18,700 |
| Dec 30, 2025 | 466.00 | 473.00 | 463.00 | 473.00 | 473.00 | 0.64% | 14,900 |
| Dec 29, 2025 | 460.00 | 471.00 | 445.00 | 470.00 | 470.00 | 2.40% | 33,600 |
| Dec 26, 2025 | 455.00 | 466.00 | 455.00 | 459.00 | 459.00 | - | 22,000 |
| Dec 25, 2025 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | 0.22% | 20,900 |
| Dec 24, 2025 | 459.00 | 460.00 | 453.00 | 458.00 | 458.00 | - | 22,200 |
| Dec 23, 2025 | 458.00 | 461.00 | 457.00 | 458.00 | 458.00 | - | 25,400 |
| Dec 22, 2025 | 458.00 | 460.00 | 456.00 | 458.00 | 458.00 | 0.66% | 27,900 |
| Dec 19, 2025 | 455.00 | 459.00 | 451.00 | 455.00 | 455.00 | -0.66% | 23,700 |
| Dec 18, 2025 | 461.00 | 462.00 | 458.00 | 458.00 | 458.00 | -0.43% | 9,500 |
| Dec 17, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 0.44% | 23,900 |
| Dec 16, 2025 | 462.00 | 462.00 | 458.00 | 458.00 | 458.00 | -0.87% | 19,000 |
| Dec 15, 2025 | 465.00 | 465.00 | 460.00 | 462.00 | 462.00 | -1.28% | 26,500 |
| Dec 12, 2025 | 465.00 | 468.00 | 461.00 | 468.00 | 468.00 | 0.65% | 12,900 |
| Dec 11, 2025 | 469.00 | 469.00 | 458.00 | 465.00 | 465.00 | -1.27% | 31,800 |
| Dec 10, 2025 | 471.00 | 472.00 | 468.00 | 471.00 | 471.00 | 0.21% | 6,000 |
| Dec 9, 2025 | 473.00 | 476.00 | 469.00 | 470.00 | 470.00 | - | 8,400 |
| Dec 8, 2025 | 486.00 | 486.00 | 469.00 | 470.00 | 470.00 | -4.08% | 24,500 |
| Dec 5, 2025 | 479.00 | 490.00 | 478.00 | 490.00 | 490.00 | 1.87% | 9,000 |
| Dec 4, 2025 | 486.00 | 486.00 | 479.00 | 481.00 | 481.00 | 0.42% | 8,900 |
| Dec 3, 2025 | 480.00 | 483.00 | 475.00 | 479.00 | 479.00 | -0.42% | 10,100 |
| Dec 2, 2025 | 492.00 | 495.00 | 481.00 | 481.00 | 481.00 | -2.04% | 10,900 |
| Dec 1, 2025 | 491.00 | 492.00 | 480.00 | 491.00 | 491.00 | -0.41% | 18,100 |
| Nov 28, 2025 | 485.00 | 493.00 | 485.00 | 493.00 | 493.00 | 1.23% | 20,000 |
| Nov 27, 2025 | 483.00 | 487.00 | 476.00 | 487.00 | 487.00 | 2.10% | 28,300 |
| Nov 26, 2025 | 479.00 | 481.00 | 472.00 | 477.00 | 477.00 | 2.58% | 35,900 |
| Nov 25, 2025 | 467.00 | 470.00 | 462.00 | 465.00 | 465.00 | 0.43% | 14,400 |
| Nov 21, 2025 | 447.00 | 469.00 | 447.00 | 463.00 | 463.00 | 0.87% | 25,200 |
| Nov 20, 2025 | 451.00 | 461.00 | 451.00 | 459.00 | 459.00 | 1.32% | 9,400 |
| Nov 19, 2025 | 444.00 | 455.00 | 442.00 | 453.00 | 453.00 | 1.80% | 12,400 |
| Nov 18, 2025 | 457.00 | 457.00 | 444.00 | 445.00 | 445.00 | -3.05% | 20,900 |
| Nov 17, 2025 | 468.00 | 468.00 | 459.00 | 459.00 | 459.00 | -0.86% | 21,700 |
| Nov 14, 2025 | 468.00 | 474.00 | 461.00 | 463.00 | 463.00 | -1.07% | 21,900 |
| Nov 13, 2025 | 471.00 | 472.00 | 468.00 | 468.00 | 468.00 | -0.64% | 4,700 |
| Nov 12, 2025 | 471.00 | 477.00 | 465.00 | 471.00 | 471.00 | -1.26% | 38,200 |
| Nov 11, 2025 | 464.00 | 482.00 | 462.00 | 477.00 | 477.00 | -5.73% | 88,300 |
| Nov 10, 2025 | 482.00 | 510.00 | 478.00 | 506.00 | 506.00 | 6.30% | 75,600 |
| Nov 7, 2025 | 476.00 | 485.00 | 476.00 | 476.00 | 476.00 | -1.86% | 24,400 |
| Nov 6, 2025 | 487.00 | 488.00 | 481.00 | 485.00 | 485.00 | - | 5,700 |
| Nov 5, 2025 | 482.00 | 485.00 | 474.00 | 485.00 | 485.00 | - | 8,100 |
| Nov 4, 2025 | 489.00 | 489.00 | 483.00 | 485.00 | 485.00 | 0.83% | 2,900 |
| Oct 31, 2025 | 480.00 | 483.00 | 476.00 | 481.00 | 481.00 | 0.21% | 10,300 |
| Oct 30, 2025 | 479.00 | 483.00 | 476.00 | 480.00 | 480.00 | -0.21% | 9,100 |
| Oct 29, 2025 | 490.00 | 490.00 | 478.00 | 481.00 | 481.00 | -1.84% | 12,300 |
| Oct 28, 2025 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.21% | 8,000 |
| Oct 27, 2025 | 495.00 | 501.00 | 495.00 | 496.00 | 496.00 | 0.20% | 5,300 |
| Oct 24, 2025 | 498.00 | 501.00 | 492.00 | 495.00 | 495.00 | -0.60% | 8,400 |
| Oct 23, 2025 | 497.00 | 498.00 | 488.00 | 498.00 | 498.00 | 0.20% | 9,500 |
| Oct 22, 2025 | 497.00 | 500.00 | 495.00 | 497.00 | 497.00 | 0.61% | 4,000 |
| Oct 21, 2025 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 0.20% | 8,200 |
| Oct 20, 2025 | 489.00 | 496.00 | 489.00 | 493.00 | 493.00 | 1.44% | 6,400 |
| Oct 17, 2025 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | -1.62% | 7,100 |
| Oct 16, 2025 | 503.00 | 503.00 | 493.00 | 494.00 | 494.00 | -0.40% | 2,400 |
| Oct 15, 2025 | 492.00 | 498.00 | 489.00 | 496.00 | 496.00 | 1.64% | 5,200 |
| Oct 14, 2025 | 497.00 | 505.00 | 482.00 | 488.00 | 488.00 | -2.40% | 32,500 |
| Oct 10, 2025 | 509.00 | 509.00 | 498.00 | 500.00 | 500.00 | -2.34% | 15,000 |
| Oct 9, 2025 | 506.00 | 513.00 | 503.00 | 512.00 | 512.00 | 1.59% | 9,100 |