IR Japan Holdings, Ltd. (TYO:6035)
Japan
· Delayed Price · Currency is JPY 755.00
-36.00 (-4.55%)
At close: Mar 9, 2026
IR Japan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 750.00 | 765.00 | 736.00 | 755.00 | 755.00 | -4.55% | 90,100 |
| Mar 6, 2026 | 798.00 | 798.00 | 784.00 | 791.00 | 791.00 | -1.13% | 27,800 |
| Mar 5, 2026 | 784.00 | 810.00 | 783.00 | 800.00 | 800.00 | 4.99% | 58,000 |
| Mar 4, 2026 | 775.00 | 781.00 | 759.00 | 762.00 | 762.00 | -3.05% | 119,400 |
| Mar 3, 2026 | 802.00 | 807.00 | 786.00 | 786.00 | 786.00 | -2.00% | 70,500 |
| Mar 2, 2026 | 804.00 | 810.00 | 798.00 | 802.00 | 802.00 | -2.08% | 38,700 |
| Feb 27, 2026 | 810.00 | 820.00 | 809.00 | 819.00 | 819.00 | 0.99% | 35,100 |
| Feb 26, 2026 | 804.00 | 814.00 | 804.00 | 811.00 | 811.00 | 1.00% | 22,400 |
| Feb 25, 2026 | 813.00 | 813.00 | 802.00 | 803.00 | 803.00 | 0.25% | 28,300 |
| Feb 24, 2026 | 806.00 | 810.00 | 798.00 | 801.00 | 801.00 | -0.25% | 34,400 |
| Feb 20, 2026 | 800.00 | 815.00 | 795.00 | 803.00 | 803.00 | -0.25% | 51,400 |
| Feb 19, 2026 | 818.00 | 818.00 | 803.00 | 805.00 | 805.00 | -0.74% | 22,500 |
| Feb 18, 2026 | 811.00 | 814.00 | 804.00 | 811.00 | 811.00 | 0.12% | 30,100 |
| Feb 17, 2026 | 821.00 | 826.00 | 808.00 | 810.00 | 810.00 | -1.46% | 48,900 |
| Feb 16, 2026 | 811.00 | 822.00 | 801.00 | 822.00 | 822.00 | 0.61% | 78,300 |
| Feb 13, 2026 | 865.00 | 866.00 | 816.00 | 817.00 | 817.00 | -5.00% | 87,600 |
| Feb 12, 2026 | 882.00 | 882.00 | 860.00 | 860.00 | 860.00 | -2.27% | 64,200 |
| Feb 10, 2026 | 855.00 | 882.00 | 852.00 | 880.00 | 880.00 | 3.04% | 99,000 |
| Feb 9, 2026 | 870.00 | 870.00 | 842.00 | 854.00 | 854.00 | 0.95% | 78,500 |
| Feb 6, 2026 | 846.00 | 851.00 | 837.00 | 846.00 | 846.00 | -1.17% | 30,800 |
| Feb 5, 2026 | 869.00 | 869.00 | 849.00 | 856.00 | 856.00 | -0.12% | 54,600 |
| Feb 4, 2026 | 850.00 | 858.00 | 825.00 | 857.00 | 857.00 | 0.35% | 120,200 |
| Feb 3, 2026 | 802.00 | 876.00 | 793.00 | 854.00 | 854.00 | 8.10% | 336,300 |
| Feb 2, 2026 | 784.00 | 811.00 | 784.00 | 790.00 | 790.00 | 0.77% | 76,300 |
| Jan 30, 2026 | 771.00 | 786.00 | 771.00 | 784.00 | 784.00 | 1.03% | 38,500 |
| Jan 29, 2026 | 781.00 | 783.00 | 774.00 | 776.00 | 776.00 | -1.27% | 53,600 |
| Jan 28, 2026 | 782.00 | 787.00 | 777.00 | 786.00 | 786.00 | - | 47,800 |
| Jan 27, 2026 | 795.00 | 800.00 | 783.00 | 786.00 | 786.00 | -0.88% | 55,100 |
| Jan 26, 2026 | 801.00 | 801.00 | 788.00 | 793.00 | 793.00 | -2.22% | 86,000 |
| Jan 23, 2026 | 815.00 | 817.00 | 802.00 | 811.00 | 811.00 | 1.38% | 56,300 |
| Jan 22, 2026 | 786.00 | 804.00 | 785.00 | 800.00 | 800.00 | 1.39% | 61,400 |
| Jan 21, 2026 | 792.00 | 797.00 | 781.00 | 789.00 | 789.00 | -1.50% | 179,800 |
| Jan 20, 2026 | 801.00 | 810.00 | 793.00 | 801.00 | 801.00 | -0.62% | 117,100 |
| Jan 19, 2026 | 811.00 | 812.00 | 802.00 | 806.00 | 806.00 | -1.23% | 20,400 |
| Jan 16, 2026 | 826.00 | 832.00 | 810.00 | 816.00 | 816.00 | -0.97% | 26,200 |
| Jan 15, 2026 | 797.00 | 828.00 | 797.00 | 824.00 | 824.00 | 2.74% | 68,600 |
| Jan 14, 2026 | 800.00 | 804.00 | 796.00 | 802.00 | 802.00 | 0.25% | 36,200 |
| Jan 13, 2026 | 815.00 | 815.00 | 797.00 | 800.00 | 800.00 | -0.74% | 62,000 |
| Jan 9, 2026 | 813.00 | 815.00 | 802.00 | 806.00 | 806.00 | - | 30,700 |
| Jan 8, 2026 | 809.00 | 814.00 | 801.00 | 806.00 | 806.00 | 0.62% | 59,300 |
| Jan 7, 2026 | 794.00 | 809.00 | 792.00 | 801.00 | 801.00 | 0.13% | 94,900 |
| Jan 6, 2026 | 804.00 | 809.00 | 796.00 | 800.00 | 800.00 | - | 61,500 |
| Jan 5, 2026 | 799.00 | 802.00 | 790.00 | 800.00 | 800.00 | 1.27% | 192,800 |
| Dec 30, 2025 | 802.00 | 804.00 | 788.00 | 790.00 | 790.00 | -0.75% | 31,500 |
| Dec 29, 2025 | 792.00 | 804.00 | 792.00 | 796.00 | 796.00 | -0.25% | 34,300 |
| Dec 26, 2025 | 800.00 | 803.00 | 794.00 | 798.00 | 798.00 | -0.87% | 70,900 |
| Dec 25, 2025 | 810.00 | 812.00 | 804.00 | 805.00 | 805.00 | 0.25% | 35,000 |
| Dec 24, 2025 | 791.00 | 803.00 | 791.00 | 803.00 | 803.00 | 1.52% | 69,900 |
| Dec 23, 2025 | 787.00 | 795.00 | 786.00 | 791.00 | 791.00 | 0.38% | 86,000 |
| Dec 22, 2025 | 797.00 | 802.00 | 784.00 | 788.00 | 788.00 | -1.75% | 82,800 |
| Dec 19, 2025 | 800.00 | 807.00 | 798.00 | 802.00 | 802.00 | 0.50% | 35,500 |
| Dec 18, 2025 | 782.00 | 798.00 | 782.00 | 798.00 | 798.00 | 1.53% | 32,600 |
| Dec 17, 2025 | 797.00 | 800.00 | 783.00 | 786.00 | 786.00 | -1.38% | 62,300 |
| Dec 16, 2025 | 809.00 | 809.00 | 796.00 | 797.00 | 797.00 | -2.21% | 107,200 |
| Dec 15, 2025 | 803.00 | 815.00 | 800.00 | 815.00 | 815.00 | - | 19,200 |
| Dec 12, 2025 | 805.00 | 817.00 | 805.00 | 815.00 | 815.00 | 1.88% | 45,400 |
| Dec 11, 2025 | 798.00 | 803.00 | 792.00 | 800.00 | 800.00 | 0.63% | 68,100 |
| Dec 10, 2025 | 810.00 | 814.00 | 795.00 | 795.00 | 795.00 | -0.63% | 34,900 |
| Dec 9, 2025 | 801.00 | 806.00 | 794.00 | 800.00 | 800.00 | -0.74% | 84,400 |
| Dec 8, 2025 | 793.00 | 806.00 | 793.00 | 806.00 | 806.00 | 1.13% | 37,100 |
| Dec 5, 2025 | 800.00 | 813.00 | 794.00 | 797.00 | 797.00 | -1.36% | 50,100 |
| Dec 4, 2025 | 800.00 | 815.00 | 800.00 | 808.00 | 808.00 | 1.13% | 29,000 |
| Dec 3, 2025 | 804.00 | 808.00 | 796.00 | 799.00 | 799.00 | -0.62% | 32,400 |
| Dec 2, 2025 | 807.00 | 809.00 | 794.00 | 804.00 | 804.00 | 0.25% | 65,500 |
| Dec 1, 2025 | 839.00 | 839.00 | 802.00 | 802.00 | 802.00 | -4.52% | 60,700 |
| Nov 28, 2025 | 815.00 | 842.00 | 815.00 | 840.00 | 840.00 | 2.31% | 29,600 |
| Nov 27, 2025 | 821.00 | 829.00 | 813.00 | 821.00 | 821.00 | -0.24% | 23,100 |
| Nov 26, 2025 | 809.00 | 826.00 | 809.00 | 823.00 | 823.00 | 1.60% | 23,700 |
| Nov 25, 2025 | 817.00 | 820.00 | 799.00 | 810.00 | 810.00 | 0.75% | 67,200 |
| Nov 21, 2025 | 788.00 | 805.00 | 788.00 | 804.00 | 804.00 | 0.25% | 38,600 |
| Nov 20, 2025 | 810.00 | 810.00 | 800.00 | 802.00 | 802.00 | 0.38% | 22,000 |
| Nov 19, 2025 | 801.00 | 808.00 | 795.00 | 799.00 | 799.00 | -0.13% | 47,600 |
| Nov 18, 2025 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | -2.79% | 456,400 |
| Nov 17, 2025 | 830.00 | 835.00 | 809.00 | 823.00 | 823.00 | -2.14% | 68,200 |
| Nov 14, 2025 | 835.00 | 845.00 | 832.00 | 841.00 | 841.00 | -0.83% | 36,200 |
| Nov 13, 2025 | 870.00 | 870.00 | 844.00 | 848.00 | 848.00 | -2.42% | 57,100 |
| Nov 12, 2025 | 849.00 | 869.00 | 849.00 | 869.00 | 869.00 | 2.60% | 67,800 |
| Nov 11, 2025 | 850.00 | 853.00 | 833.00 | 847.00 | 847.00 | 0.24% | 43,900 |
| Nov 10, 2025 | 822.00 | 845.00 | 822.00 | 845.00 | 845.00 | 2.67% | 58,800 |
| Nov 7, 2025 | 824.00 | 829.00 | 811.00 | 823.00 | 823.00 | -0.12% | 49,100 |
| Nov 6, 2025 | 800.00 | 828.00 | 793.00 | 824.00 | 824.00 | 4.97% | 63,900 |
| Nov 5, 2025 | 786.00 | 792.00 | 765.00 | 785.00 | 785.00 | -0.51% | 88,000 |
| Nov 4, 2025 | 801.00 | 817.00 | 764.00 | 789.00 | 789.00 | -1.99% | 168,500 |
| Oct 31, 2025 | 821.00 | 836.00 | 794.00 | 805.00 | 805.00 | -2.31% | 159,100 |
| Oct 30, 2025 | 818.00 | 836.00 | 816.00 | 824.00 | 824.00 | 0.49% | 45,300 |
| Oct 29, 2025 | 840.00 | 840.00 | 818.00 | 820.00 | 820.00 | -2.26% | 63,700 |
| Oct 28, 2025 | 855.00 | 855.00 | 838.00 | 839.00 | 839.00 | -2.10% | 64,300 |
| Oct 27, 2025 | 851.00 | 865.00 | 850.00 | 857.00 | 857.00 | 0.47% | 53,000 |
| Oct 24, 2025 | 879.00 | 879.00 | 853.00 | 853.00 | 853.00 | -1.61% | 39,000 |
| Oct 23, 2025 | 875.00 | 877.00 | 860.00 | 867.00 | 867.00 | -1.70% | 49,300 |
| Oct 22, 2025 | 884.00 | 887.00 | 869.00 | 882.00 | 882.00 | 0.57% | 29,900 |
| Oct 21, 2025 | 894.00 | 895.00 | 874.00 | 877.00 | 877.00 | -1.46% | 53,500 |
| Oct 20, 2025 | 880.00 | 894.00 | 880.00 | 890.00 | 890.00 | 1.71% | 38,900 |
| Oct 17, 2025 | 894.00 | 894.00 | 866.00 | 875.00 | 875.00 | -2.02% | 58,200 |
| Oct 16, 2025 | 899.00 | 900.00 | 879.00 | 893.00 | 893.00 | 0.34% | 69,200 |
| Oct 15, 2025 | 853.00 | 894.00 | 853.00 | 890.00 | 890.00 | 4.71% | 116,900 |
| Oct 14, 2025 | 818.00 | 850.00 | 809.00 | 850.00 | 850.00 | 2.53% | 131,300 |
| Oct 10, 2025 | 835.00 | 838.00 | 820.00 | 829.00 | 829.00 | -2.24% | 50,400 |
| Oct 9, 2025 | 836.00 | 855.00 | 836.00 | 848.00 | 848.00 | 0.36% | 68,000 |
| Oct 8, 2025 | 842.00 | 850.00 | 833.00 | 845.00 | 845.00 | 0.36% | 60,000 |