ID Holdings Corporation (TYO:4709)
Japan
· Delayed Price · Currency is JPY 902.00
+6.00 (0.67%)
Apr 28, 2026, 3:30 PM JST
ID Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 899.00 | 902.00 | 892.00 | 902.00 | 902.00 | 0.67% | 73,000 |
| Apr 27, 2026 | 890.00 | 902.00 | 883.00 | 896.00 | 896.00 | 1.13% | 86,000 |
| Apr 24, 2026 | 896.00 | 896.00 | 881.00 | 886.00 | 886.00 | -0.67% | 81,000 |
| Apr 23, 2026 | 905.00 | 905.00 | 881.00 | 892.00 | 892.00 | -2.19% | 150,900 |
| Apr 22, 2026 | 918.00 | 921.00 | 905.00 | 912.00 | 912.00 | -0.98% | 65,900 |
| Apr 21, 2026 | 922.00 | 930.00 | 919.00 | 921.00 | 921.00 | 0.11% | 48,700 |
| Apr 20, 2026 | 946.00 | 949.00 | 917.00 | 920.00 | 920.00 | -1.71% | 47,800 |
| Apr 17, 2026 | 932.00 | 943.00 | 932.00 | 936.00 | 936.00 | -0.21% | 40,900 |
| Apr 16, 2026 | 941.00 | 946.00 | 935.00 | 938.00 | 938.00 | 0.54% | 55,900 |
| Apr 15, 2026 | 918.00 | 933.00 | 918.00 | 933.00 | 933.00 | 2.08% | 48,000 |
| Apr 14, 2026 | 930.00 | 930.00 | 913.00 | 914.00 | 914.00 | -0.11% | 35,500 |
| Apr 13, 2026 | 922.00 | 925.00 | 911.00 | 915.00 | 915.00 | -1.29% | 63,700 |
| Apr 10, 2026 | 938.00 | 939.00 | 927.00 | 927.00 | 927.00 | -1.17% | 51,700 |
| Apr 9, 2026 | 956.00 | 956.00 | 936.00 | 938.00 | 938.00 | -1.78% | 49,600 |
| Apr 8, 2026 | 967.00 | 969.00 | 949.00 | 955.00 | 955.00 | 1.06% | 55,000 |
| Apr 7, 2026 | 951.00 | 959.00 | 942.00 | 945.00 | 945.00 | 0.11% | 37,900 |
| Apr 6, 2026 | 944.00 | 953.00 | 944.00 | 944.00 | 944.00 | - | 25,600 |
| Apr 3, 2026 | 940.00 | 952.00 | 940.00 | 944.00 | 944.00 | -0.84% | 36,300 |
| Apr 2, 2026 | 953.00 | 968.00 | 940.00 | 952.00 | 952.00 | -0.52% | 65,300 |
| Apr 1, 2026 | 950.00 | 958.00 | 945.00 | 957.00 | 957.00 | 2.35% | 74,000 |
| Mar 31, 2026 | 922.00 | 943.00 | 919.00 | 935.00 | 935.00 | 0.54% | 61,700 |
| Mar 30, 2026 | 930.00 | 945.00 | 903.00 | 930.00 | 930.00 | -2.82% | 140,400 |
| Mar 27, 2026 | 944.50 | 963.00 | 940.50 | 957.00 | 934.50 | 1.06% | 113,600 |
| Mar 26, 2026 | 952.50 | 960.00 | 936.00 | 947.00 | 924.74 | -0.26% | 125,600 |
| Mar 25, 2026 | 946.00 | 953.50 | 941.00 | 949.50 | 927.18 | 1.33% | 57,800 |
| Mar 24, 2026 | 925.00 | 940.00 | 925.00 | 937.00 | 914.97 | 2.29% | 36,000 |
| Mar 23, 2026 | 925.50 | 940.00 | 915.00 | 916.00 | 894.46 | -2.55% | 82,600 |
| Mar 19, 2026 | 959.00 | 959.00 | 940.00 | 940.00 | 917.90 | -2.64% | 86,200 |
| Mar 18, 2026 | 959.00 | 965.50 | 959.00 | 965.50 | 942.80 | 1.47% | 33,800 |
| Mar 17, 2026 | 964.50 | 966.00 | 951.50 | 951.50 | 929.13 | -0.68% | 50,000 |
| Mar 16, 2026 | 955.00 | 962.50 | 955.00 | 958.00 | 935.48 | 0.31% | 45,400 |
| Mar 13, 2026 | 956.00 | 963.00 | 955.00 | 955.00 | 932.55 | -1.24% | 53,800 |
| Mar 12, 2026 | 980.00 | 980.00 | 964.00 | 967.00 | 944.26 | -1.93% | 59,400 |
| Mar 11, 2026 | 992.00 | 994.50 | 983.50 | 986.00 | 962.82 | 0.82% | 43,400 |
| Mar 10, 2026 | 991.50 | 991.50 | 973.50 | 978.00 | 955.01 | 0.67% | 63,000 |
| Mar 9, 2026 | 968.00 | 979.00 | 957.00 | 971.50 | 948.66 | -3.04% | 131,400 |
| Mar 6, 2026 | 987.50 | 1,004.00 | 986.00 | 1,002.00 | 978.44 | 0.60% | 98,400 |
| Mar 5, 2026 | 1,002.50 | 1,008.00 | 995.50 | 996.00 | 972.58 | 2.36% | 73,400 |
| Mar 4, 2026 | 990.50 | 994.50 | 968.00 | 973.00 | 950.12 | -2.70% | 107,400 |
| Mar 3, 2026 | 1,013.00 | 1,016.00 | 1,000.00 | 1,000.00 | 976.49 | -1.38% | 93,400 |
| Mar 2, 2026 | 1,017.00 | 1,024.50 | 1,002.50 | 1,014.00 | 990.16 | -1.02% | 75,000 |
| Feb 27, 2026 | 1,015.00 | 1,028.50 | 1,010.00 | 1,024.50 | 1,000.41 | 0.94% | 94,800 |
| Feb 26, 2026 | 997.00 | 1,019.50 | 990.50 | 1,015.00 | 991.14 | 3.57% | 152,000 |
| Feb 25, 2026 | 967.50 | 986.00 | 966.50 | 980.00 | 956.96 | 1.98% | 115,400 |
| Feb 24, 2026 | 981.00 | 984.00 | 960.50 | 961.00 | 938.41 | -1.33% | 142,600 |
| Feb 20, 2026 | 961.50 | 989.00 | 953.50 | 974.00 | 951.10 | 0.57% | 160,800 |
| Feb 19, 2026 | 962.00 | 970.00 | 949.50 | 968.50 | 945.73 | 1.41% | 66,200 |
| Feb 18, 2026 | 949.50 | 957.00 | 947.50 | 955.00 | 932.55 | 0.63% | 54,000 |
| Feb 17, 2026 | 953.00 | 960.00 | 947.50 | 949.00 | 926.69 | -0.37% | 100,200 |
| Feb 16, 2026 | 975.00 | 975.00 | 950.50 | 952.50 | 930.11 | -2.81% | 129,400 |
| Feb 13, 2026 | 996.00 | 999.50 | 976.50 | 980.00 | 956.96 | -1.66% | 86,400 |
| Feb 12, 2026 | 1,004.50 | 1,006.00 | 995.00 | 996.50 | 973.07 | 0.35% | 80,000 |
| Feb 10, 2026 | 985.00 | 1,000.50 | 985.00 | 993.00 | 969.65 | 1.27% | 76,400 |
| Feb 9, 2026 | 990.00 | 990.00 | 975.00 | 980.50 | 957.45 | 0.67% | 72,000 |
| Feb 6, 2026 | 985.00 | 985.00 | 968.00 | 974.00 | 951.10 | -1.02% | 121,200 |
| Feb 5, 2026 | 983.00 | 993.00 | 981.00 | 984.00 | 960.87 | 0.41% | 51,000 |
| Feb 4, 2026 | 1,000.50 | 1,000.50 | 980.00 | 980.00 | 956.96 | -2.44% | 75,600 |
| Feb 3, 2026 | 1,000.50 | 1,005.00 | 991.50 | 1,004.50 | 980.88 | 0.60% | 67,000 |
| Feb 2, 2026 | 1,004.50 | 1,025.00 | 998.50 | 998.50 | 975.02 | - | 110,800 |
| Jan 30, 2026 | 1,018.50 | 1,025.00 | 989.50 | 998.50 | 975.02 | -1.29% | 157,000 |
| Jan 29, 2026 | 1,020.50 | 1,023.50 | 1,008.00 | 1,011.50 | 987.72 | -1.46% | 85,400 |
| Jan 28, 2026 | 1,017.50 | 1,037.00 | 1,017.50 | 1,026.50 | 1,002.37 | -0.10% | 78,800 |
| Jan 27, 2026 | 1,047.50 | 1,047.50 | 1,027.50 | 1,027.50 | 1,003.34 | -2.74% | 62,000 |
| Jan 26, 2026 | 1,055.00 | 1,061.00 | 1,042.50 | 1,056.50 | 1,031.66 | -1.45% | 102,400 |
| Jan 23, 2026 | 1,065.50 | 1,079.50 | 1,059.50 | 1,072.00 | 1,046.80 | 1.18% | 83,200 |
| Jan 22, 2026 | 1,056.50 | 1,066.00 | 1,052.50 | 1,059.50 | 1,034.59 | 0.43% | 42,800 |
| Jan 21, 2026 | 1,071.50 | 1,073.50 | 1,047.50 | 1,055.00 | 1,030.20 | -1.77% | 103,800 |
| Jan 20, 2026 | 1,082.50 | 1,083.00 | 1,071.50 | 1,074.00 | 1,048.75 | -1.29% | 52,000 |
| Jan 19, 2026 | 1,089.50 | 1,089.50 | 1,079.50 | 1,088.00 | 1,062.42 | -0.37% | 33,800 |
| Jan 16, 2026 | 1,072.50 | 1,092.00 | 1,068.50 | 1,092.00 | 1,066.33 | 1.35% | 66,200 |
| Jan 15, 2026 | 1,077.00 | 1,084.50 | 1,076.00 | 1,077.50 | 1,052.17 | -0.51% | 52,400 |
| Jan 14, 2026 | 1,093.00 | 1,100.00 | 1,077.50 | 1,083.00 | 1,057.54 | -1.28% | 86,200 |
| Jan 13, 2026 | 1,100.50 | 1,104.50 | 1,087.50 | 1,097.00 | 1,071.21 | 0.18% | 56,600 |
| Jan 9, 2026 | 1,095.00 | 1,102.50 | 1,095.00 | 1,095.00 | 1,069.26 | - | 28,800 |
| Jan 8, 2026 | 1,092.50 | 1,104.00 | 1,092.00 | 1,095.00 | 1,069.26 | 0.14% | 38,600 |
| Jan 7, 2026 | 1,088.00 | 1,099.50 | 1,088.00 | 1,093.50 | 1,067.79 | 0.18% | 29,800 |
| Jan 6, 2026 | 1,082.50 | 1,097.50 | 1,082.50 | 1,091.50 | 1,065.84 | 0.92% | 29,200 |
| Jan 5, 2026 | 1,099.00 | 1,100.00 | 1,076.00 | 1,081.50 | 1,056.07 | -0.92% | 58,800 |
| Dec 30, 2025 | 1,105.50 | 1,105.50 | 1,091.50 | 1,091.50 | 1,065.84 | -1.40% | 28,600 |
| Dec 29, 2025 | 1,099.50 | 1,107.00 | 1,086.00 | 1,107.00 | 1,080.97 | 0.64% | 48,200 |
| Dec 26, 2025 | 1,097.50 | 1,100.00 | 1,091.00 | 1,100.00 | 1,074.14 | 0.27% | 72,600 |
| Dec 25, 2025 | 1,078.00 | 1,101.00 | 1,078.00 | 1,097.00 | 1,071.21 | 1.86% | 43,600 |
| Dec 24, 2025 | 1,105.50 | 1,106.00 | 1,076.00 | 1,077.00 | 1,051.68 | -2.49% | 41,800 |
| Dec 23, 2025 | 1,099.50 | 1,108.50 | 1,093.00 | 1,104.50 | 1,078.53 | 0.55% | 47,000 |
| Dec 22, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,098.50 | 1,072.67 | -0.77% | 51,200 |
| Dec 19, 2025 | 1,097.50 | 1,109.00 | 1,091.00 | 1,107.00 | 1,080.97 | 0.64% | 43,200 |
| Dec 18, 2025 | 1,076.50 | 1,100.00 | 1,074.00 | 1,100.00 | 1,074.14 | 2.04% | 55,600 |
| Dec 17, 2025 | 1,071.00 | 1,081.00 | 1,068.00 | 1,078.00 | 1,052.66 | 0.28% | 39,800 |
| Dec 16, 2025 | 1,098.50 | 1,099.50 | 1,071.00 | 1,075.00 | 1,049.73 | -1.65% | 61,000 |
| Dec 15, 2025 | 1,082.50 | 1,105.00 | 1,072.50 | 1,093.00 | 1,067.30 | 1.67% | 71,000 |
| Dec 12, 2025 | 1,056.00 | 1,078.00 | 1,052.00 | 1,075.00 | 1,049.73 | 2.92% | 78,200 |
| Dec 11, 2025 | 1,040.50 | 1,053.00 | 1,037.50 | 1,044.50 | 1,019.94 | 0.87% | 85,600 |
| Dec 10, 2025 | 1,027.50 | 1,040.50 | 1,027.50 | 1,035.50 | 1,011.15 | 0.44% | 38,200 |
| Dec 9, 2025 | 1,034.50 | 1,036.00 | 1,024.50 | 1,031.00 | 1,006.76 | -0.34% | 27,200 |
| Dec 8, 2025 | 1,010.00 | 1,040.50 | 1,010.00 | 1,034.50 | 1,010.18 | 2.48% | 55,800 |
| Dec 5, 2025 | 1,021.00 | 1,022.00 | 1,007.50 | 1,009.50 | 985.77 | -1.13% | 65,600 |
| Dec 4, 2025 | 1,023.50 | 1,023.50 | 1,005.50 | 1,021.00 | 997.00 | -0.05% | 37,000 |
| Dec 3, 2025 | 1,023.50 | 1,034.00 | 1,021.50 | 1,021.50 | 997.48 | - | 44,800 |
| Dec 2, 2025 | 1,025.50 | 1,026.00 | 1,014.00 | 1,021.50 | 997.48 | -0.39% | 29,400 |
| Dec 1, 2025 | 1,025.00 | 1,035.50 | 1,023.50 | 1,025.50 | 1,001.39 | 0.05% | 41,600 |