Skip to main content
ID Holdings Corporation (TYO:4709)
Japan flag Japan · Delayed Price · Currency is JPY
1,943.00
-61.00 (-3.04%)
Mar 9, 2026, 3:30 PM JST

ID Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,936.001,958.001,914.001,943.001,943.00-3.04%65,700
Mar 6, 20261,975.002,008.001,972.002,004.002,004.000.60%49,200
Mar 5, 20262,005.002,016.001,991.001,992.001,992.002.36%36,700
Mar 4, 20261,981.001,989.001,936.001,946.001,946.00-2.70%53,700
Mar 3, 20262,026.002,032.002,000.002,000.002,000.00-1.38%46,700
Mar 2, 20262,034.002,049.002,005.002,028.002,028.00-1.02%37,500
Feb 27, 20262,030.002,057.002,020.002,049.002,049.000.94%47,400
Feb 26, 20261,994.002,039.001,981.002,030.002,030.003.57%76,000
Feb 25, 20261,935.001,972.001,933.001,960.001,960.001.98%57,700
Feb 24, 20261,962.001,968.001,921.001,922.001,922.00-1.33%71,300
Feb 20, 20261,923.001,978.001,907.001,948.001,948.000.57%80,400
Feb 19, 20261,924.001,940.001,899.001,937.001,937.001.41%33,100
Feb 18, 20261,899.001,914.001,895.001,910.001,910.000.63%27,000
Feb 17, 20261,906.001,920.001,895.001,898.001,898.00-0.37%50,100
Feb 16, 20261,950.001,950.001,901.001,905.001,905.00-2.81%64,700
Feb 13, 20261,992.001,999.001,953.001,960.001,960.00-1.66%43,200
Feb 12, 20262,009.002,012.001,990.001,993.001,993.000.35%40,000
Feb 10, 20261,970.002,001.001,970.001,986.001,986.001.27%38,200
Feb 9, 20261,980.001,980.001,950.001,961.001,961.000.67%36,000
Feb 6, 20261,970.001,970.001,936.001,948.001,948.00-1.02%60,600
Feb 5, 20261,966.001,986.001,962.001,968.001,968.000.41%25,500
Feb 4, 20262,001.002,001.001,960.001,960.001,960.00-2.44%37,800
Feb 3, 20262,001.002,010.001,983.002,009.002,009.000.60%33,500
Feb 2, 20262,009.002,050.001,997.001,997.001,997.00-55,400
Jan 30, 20262,037.002,050.001,979.001,997.001,997.00-1.29%78,500
Jan 29, 20262,041.002,047.002,016.002,023.002,023.00-1.46%42,700
Jan 28, 20262,035.002,074.002,035.002,053.002,053.00-0.10%39,400
Jan 27, 20262,095.002,095.002,055.002,055.002,055.00-2.74%31,000
Jan 26, 20262,110.002,122.002,085.002,113.002,113.00-1.45%51,200
Jan 23, 20262,131.002,159.002,119.002,144.002,144.001.18%41,600
Jan 22, 20262,113.002,132.002,105.002,119.002,119.000.43%21,400
Jan 21, 20262,143.002,147.002,095.002,110.002,110.00-1.77%51,900
Jan 20, 20262,165.002,166.002,143.002,148.002,148.00-1.29%26,000
Jan 19, 20262,179.002,179.002,159.002,176.002,176.00-0.37%16,900
Jan 16, 20262,145.002,184.002,137.002,184.002,184.001.35%33,100
Jan 15, 20262,154.002,169.002,152.002,155.002,155.00-0.51%26,200
Jan 14, 20262,186.002,200.002,155.002,166.002,166.00-1.28%43,100
Jan 13, 20262,201.002,209.002,175.002,194.002,194.000.18%28,300
Jan 9, 20262,190.002,205.002,190.002,190.002,190.00-14,400
Jan 8, 20262,185.002,208.002,184.002,190.002,190.000.14%19,300
Jan 7, 20262,176.002,199.002,176.002,187.002,187.000.18%14,900
Jan 6, 20262,165.002,195.002,165.002,183.002,183.000.92%14,600
Jan 5, 20262,198.002,200.002,152.002,163.002,163.00-0.92%29,400
Dec 30, 20252,211.002,211.002,183.002,183.002,183.00-1.40%14,300
Dec 29, 20252,199.002,214.002,172.002,214.002,214.000.64%24,100
Dec 26, 20252,195.002,200.002,182.002,200.002,200.000.27%36,300
Dec 25, 20252,156.002,202.002,156.002,194.002,194.001.86%21,800
Dec 24, 20252,211.002,212.002,152.002,154.002,154.00-2.49%20,900
Dec 23, 20252,199.002,217.002,186.002,209.002,209.000.55%23,500
Dec 22, 20252,230.002,230.002,190.002,197.002,197.00-0.77%25,600
Dec 19, 20252,195.002,218.002,182.002,214.002,214.000.64%21,600
Dec 18, 20252,153.002,200.002,148.002,200.002,200.002.04%27,800
Dec 17, 20252,142.002,162.002,136.002,156.002,156.000.28%19,900
Dec 16, 20252,197.002,199.002,142.002,150.002,150.00-1.65%30,500
Dec 15, 20252,165.002,210.002,145.002,186.002,186.001.67%35,500
Dec 12, 20252,112.002,156.002,104.002,150.002,150.002.92%39,100
Dec 11, 20252,081.002,106.002,075.002,089.002,089.000.87%42,800
Dec 10, 20252,055.002,081.002,055.002,071.002,071.000.44%19,100
Dec 9, 20252,069.002,072.002,049.002,062.002,062.00-0.34%13,600
Dec 8, 20252,020.002,081.002,020.002,069.002,069.002.48%27,900
Dec 5, 20252,042.002,044.002,015.002,019.002,019.00-1.13%32,800
Dec 4, 20252,047.002,047.002,011.002,042.002,042.00-0.05%18,500
Dec 3, 20252,047.002,068.002,043.002,043.002,043.00-22,400
Dec 2, 20252,051.002,052.002,028.002,043.002,043.00-0.39%14,700
Dec 1, 20252,050.002,071.002,047.002,051.002,051.000.05%20,800
Nov 28, 20252,056.002,063.002,050.002,050.002,050.00-0.29%17,800
Nov 27, 20252,056.002,058.002,049.002,056.002,056.000.19%13,200
Nov 26, 20252,058.002,071.002,039.002,052.002,052.000.20%25,800
Nov 25, 20252,060.002,060.002,025.002,048.002,048.00-20,800
Nov 21, 20251,985.002,048.001,984.002,048.002,048.003.43%31,300
Nov 20, 20251,966.001,995.001,965.001,980.001,980.001.49%40,900
Nov 19, 20252,027.002,027.001,943.001,951.001,951.00-3.42%68,100
Nov 18, 20252,025.002,037.002,002.002,020.002,020.00-1.46%22,700
Nov 17, 20252,033.002,067.002,027.002,050.002,050.000.49%27,000
Nov 14, 20252,038.002,046.002,032.002,040.002,040.00-0.44%11,300
Nov 13, 20252,053.002,067.002,040.002,049.002,049.000.44%16,900
Nov 12, 20252,062.002,068.002,016.002,040.002,040.00-1.07%26,300
Nov 11, 20252,001.002,069.002,001.002,062.002,062.004.56%52,100
Nov 10, 20251,945.001,976.001,945.001,972.001,972.001.39%21,400
Nov 7, 20251,940.001,945.001,918.001,945.001,945.000.05%21,400
Nov 6, 20251,955.001,967.001,944.001,944.001,944.00-0.82%28,000
Nov 5, 20251,976.001,990.001,905.001,960.001,960.000.20%61,600
Nov 4, 20252,013.002,013.001,946.001,956.001,956.00-3.41%111,900
Oct 31, 20252,186.002,186.001,972.002,025.002,025.00-6.08%132,200
Oct 30, 20252,145.002,173.002,142.002,156.002,156.00-0.32%49,200
Oct 29, 20252,210.002,220.002,160.002,163.002,163.00-2.35%27,500
Oct 28, 20252,260.002,274.002,215.002,215.002,215.00-1.77%37,300
Oct 27, 20252,288.002,288.002,240.002,255.002,255.000.04%27,600
Oct 24, 20252,240.002,273.002,235.002,254.002,254.000.99%32,200
Oct 23, 20252,187.002,238.002,187.002,232.002,232.001.78%22,100
Oct 22, 20252,172.002,206.002,172.002,193.002,193.000.37%17,300
Oct 21, 20252,190.002,219.002,176.002,185.002,185.000.55%26,800
Oct 20, 20252,143.002,187.002,124.002,173.002,173.003.18%25,900
Oct 17, 20252,113.002,120.002,090.002,106.002,106.00-0.89%25,300
Oct 16, 20252,168.002,170.002,107.002,125.002,125.00-1.16%21,700
Oct 15, 20252,153.002,169.002,142.002,150.002,150.001.08%17,100
Oct 14, 20252,127.002,170.002,107.002,127.002,127.00-2.30%35,000
Oct 10, 20252,220.002,220.002,177.002,177.002,177.00-2.33%25,900
Oct 9, 20252,206.002,230.002,195.002,229.002,229.000.95%27,800
Oct 8, 20252,215.002,255.002,205.002,208.002,208.00-0.27%31,800