IR Japan Holdings, Ltd. (TYO:6035)
Japan
· Delayed Price · Currency is JPY 719.00
+11.00 (1.55%)
Apr 28, 2026, 3:30 PM JST
IR Japan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 718.00 | 728.00 | 704.00 | 719.00 | 719.00 | 1.55% | 41,000 |
| Apr 27, 2026 | 706.00 | 713.00 | 702.00 | 708.00 | 708.00 | 0.14% | 17,300 |
| Apr 24, 2026 | 725.00 | 725.00 | 707.00 | 707.00 | 707.00 | -0.98% | 27,200 |
| Apr 23, 2026 | 726.00 | 726.00 | 712.00 | 714.00 | 714.00 | -2.06% | 25,900 |
| Apr 22, 2026 | 730.00 | 732.00 | 725.00 | 729.00 | 729.00 | -0.14% | 23,100 |
| Apr 21, 2026 | 733.00 | 739.00 | 727.00 | 730.00 | 730.00 | -0.27% | 22,100 |
| Apr 20, 2026 | 740.00 | 743.00 | 731.00 | 732.00 | 732.00 | -1.74% | 14,800 |
| Apr 17, 2026 | 745.00 | 753.00 | 741.00 | 745.00 | 745.00 | 0.13% | 24,500 |
| Apr 16, 2026 | 746.00 | 759.00 | 741.00 | 744.00 | 744.00 | 0.13% | 39,000 |
| Apr 15, 2026 | 738.00 | 747.00 | 738.00 | 743.00 | 743.00 | 1.64% | 34,300 |
| Apr 14, 2026 | 723.00 | 732.00 | 719.00 | 731.00 | 731.00 | 1.11% | 18,700 |
| Apr 13, 2026 | 730.00 | 734.00 | 715.00 | 723.00 | 723.00 | -2.56% | 34,600 |
| Apr 10, 2026 | 738.00 | 759.00 | 730.00 | 742.00 | 742.00 | 2.06% | 42,500 |
| Apr 9, 2026 | 739.00 | 739.00 | 726.00 | 727.00 | 727.00 | -2.42% | 64,300 |
| Apr 8, 2026 | 736.00 | 753.00 | 735.00 | 745.00 | 745.00 | 1.36% | 47,500 |
| Apr 7, 2026 | 723.00 | 735.00 | 723.00 | 735.00 | 735.00 | 0.41% | 29,500 |
| Apr 6, 2026 | 717.00 | 733.00 | 717.00 | 732.00 | 732.00 | 2.09% | 23,100 |
| Apr 3, 2026 | 716.00 | 727.00 | 712.00 | 717.00 | 717.00 | -0.28% | 21,000 |
| Apr 2, 2026 | 738.00 | 741.00 | 715.00 | 719.00 | 719.00 | -1.64% | 41,200 |
| Apr 1, 2026 | 716.00 | 733.00 | 714.00 | 731.00 | 731.00 | 4.28% | 572,000 |
| Mar 31, 2026 | 701.00 | 713.00 | 697.00 | 701.00 | 701.00 | -0.71% | 42,900 |
| Mar 30, 2026 | 700.00 | 711.00 | 693.00 | 706.00 | 706.00 | -4.85% | 96,700 |
| Mar 27, 2026 | 718.00 | 763.00 | 718.00 | 742.00 | 727.00 | 2.06% | 202,500 |
| Mar 26, 2026 | 743.00 | 743.00 | 721.00 | 727.00 | 712.30 | -2.42% | 34,900 |
| Mar 25, 2026 | 739.00 | 749.00 | 739.00 | 745.00 | 729.94 | 1.36% | 244,600 |
| Mar 24, 2026 | 735.00 | 739.00 | 729.00 | 735.00 | 720.14 | 2.65% | 23,400 |
| Mar 23, 2026 | 735.00 | 735.00 | 713.00 | 716.00 | 701.53 | -2.59% | 49,000 |
| Mar 19, 2026 | 742.00 | 756.00 | 735.00 | 735.00 | 720.14 | -2.52% | 37,200 |
| Mar 18, 2026 | 741.00 | 764.00 | 740.00 | 754.00 | 738.76 | 1.21% | 74,000 |
| Mar 17, 2026 | 740.00 | 752.00 | 737.00 | 745.00 | 729.94 | 0.95% | 41,400 |
| Mar 16, 2026 | 742.00 | 750.00 | 735.00 | 738.00 | 723.08 | -1.60% | 41,000 |
| Mar 13, 2026 | 749.00 | 767.00 | 736.00 | 750.00 | 734.84 | -2.98% | 145,800 |
| Mar 12, 2026 | 771.00 | 777.00 | 766.00 | 773.00 | 757.37 | 0.26% | 41,700 |
| Mar 11, 2026 | 781.00 | 783.00 | 769.00 | 771.00 | 755.41 | -0.64% | 54,400 |
| Mar 10, 2026 | 766.00 | 780.00 | 760.00 | 776.00 | 760.31 | 2.78% | 29,500 |
| Mar 9, 2026 | 750.00 | 765.00 | 736.00 | 755.00 | 739.74 | -4.55% | 90,100 |
| Mar 6, 2026 | 798.00 | 798.00 | 784.00 | 791.00 | 775.01 | -1.13% | 27,800 |
| Mar 5, 2026 | 784.00 | 810.00 | 783.00 | 800.00 | 783.83 | 4.99% | 58,000 |
| Mar 4, 2026 | 775.00 | 781.00 | 759.00 | 762.00 | 746.60 | -3.05% | 119,400 |
| Mar 3, 2026 | 802.00 | 807.00 | 786.00 | 786.00 | 770.11 | -2.00% | 70,500 |
| Mar 2, 2026 | 804.00 | 810.00 | 798.00 | 802.00 | 785.79 | -2.08% | 38,700 |
| Feb 27, 2026 | 810.00 | 820.00 | 809.00 | 819.00 | 802.44 | 0.99% | 35,100 |
| Feb 26, 2026 | 804.00 | 814.00 | 804.00 | 811.00 | 794.61 | 1.00% | 22,400 |
| Feb 25, 2026 | 813.00 | 813.00 | 802.00 | 803.00 | 786.77 | 0.25% | 28,300 |
| Feb 24, 2026 | 806.00 | 810.00 | 798.00 | 801.00 | 784.81 | -0.25% | 34,400 |
| Feb 20, 2026 | 800.00 | 815.00 | 795.00 | 803.00 | 786.77 | -0.25% | 51,400 |
| Feb 19, 2026 | 818.00 | 818.00 | 803.00 | 805.00 | 788.73 | -0.74% | 22,500 |
| Feb 18, 2026 | 811.00 | 814.00 | 804.00 | 811.00 | 794.61 | 0.12% | 30,100 |
| Feb 17, 2026 | 821.00 | 826.00 | 808.00 | 810.00 | 793.63 | -1.46% | 48,900 |
| Feb 16, 2026 | 811.00 | 822.00 | 801.00 | 822.00 | 805.38 | 0.61% | 78,300 |
| Feb 13, 2026 | 865.00 | 866.00 | 816.00 | 817.00 | 800.48 | -5.00% | 87,600 |
| Feb 12, 2026 | 882.00 | 882.00 | 860.00 | 860.00 | 842.61 | -2.27% | 64,200 |
| Feb 10, 2026 | 855.00 | 882.00 | 852.00 | 880.00 | 862.21 | 3.04% | 99,000 |
| Feb 9, 2026 | 870.00 | 870.00 | 842.00 | 854.00 | 836.74 | 0.95% | 78,500 |
| Feb 6, 2026 | 846.00 | 851.00 | 837.00 | 846.00 | 828.90 | -1.17% | 30,800 |
| Feb 5, 2026 | 869.00 | 869.00 | 849.00 | 856.00 | 838.70 | -0.12% | 54,600 |
| Feb 4, 2026 | 850.00 | 858.00 | 825.00 | 857.00 | 839.68 | 0.35% | 120,200 |
| Feb 3, 2026 | 802.00 | 876.00 | 793.00 | 854.00 | 836.74 | 8.10% | 336,300 |
| Feb 2, 2026 | 784.00 | 811.00 | 784.00 | 790.00 | 774.03 | 0.77% | 76,300 |
| Jan 30, 2026 | 771.00 | 786.00 | 771.00 | 784.00 | 768.15 | 1.03% | 38,500 |
| Jan 29, 2026 | 781.00 | 783.00 | 774.00 | 776.00 | 760.31 | -1.27% | 53,600 |
| Jan 28, 2026 | 782.00 | 787.00 | 777.00 | 786.00 | 770.11 | - | 47,800 |
| Jan 27, 2026 | 795.00 | 800.00 | 783.00 | 786.00 | 770.11 | -0.88% | 55,100 |
| Jan 26, 2026 | 801.00 | 801.00 | 788.00 | 793.00 | 776.97 | -2.22% | 86,000 |
| Jan 23, 2026 | 815.00 | 817.00 | 802.00 | 811.00 | 794.61 | 1.38% | 56,300 |
| Jan 22, 2026 | 786.00 | 804.00 | 785.00 | 800.00 | 783.83 | 1.39% | 61,400 |
| Jan 21, 2026 | 792.00 | 797.00 | 781.00 | 789.00 | 773.05 | -1.50% | 179,800 |
| Jan 20, 2026 | 801.00 | 810.00 | 793.00 | 801.00 | 784.81 | -0.62% | 117,100 |
| Jan 19, 2026 | 811.00 | 812.00 | 802.00 | 806.00 | 789.71 | -1.23% | 20,400 |
| Jan 16, 2026 | 826.00 | 832.00 | 810.00 | 816.00 | 799.50 | -0.97% | 26,200 |
| Jan 15, 2026 | 797.00 | 828.00 | 797.00 | 824.00 | 807.34 | 2.74% | 68,600 |
| Jan 14, 2026 | 800.00 | 804.00 | 796.00 | 802.00 | 785.79 | 0.25% | 36,200 |
| Jan 13, 2026 | 815.00 | 815.00 | 797.00 | 800.00 | 783.83 | -0.74% | 62,000 |
| Jan 9, 2026 | 813.00 | 815.00 | 802.00 | 806.00 | 789.71 | - | 30,700 |
| Jan 8, 2026 | 809.00 | 814.00 | 801.00 | 806.00 | 789.71 | 0.62% | 59,300 |
| Jan 7, 2026 | 794.00 | 809.00 | 792.00 | 801.00 | 784.81 | 0.13% | 94,900 |
| Jan 6, 2026 | 804.00 | 809.00 | 796.00 | 800.00 | 783.83 | - | 61,500 |
| Jan 5, 2026 | 799.00 | 802.00 | 790.00 | 800.00 | 783.83 | 1.27% | 192,800 |
| Dec 30, 2025 | 802.00 | 804.00 | 788.00 | 790.00 | 774.03 | -0.75% | 31,500 |
| Dec 29, 2025 | 792.00 | 804.00 | 792.00 | 796.00 | 779.91 | -0.25% | 34,300 |
| Dec 26, 2025 | 800.00 | 803.00 | 794.00 | 798.00 | 781.87 | -0.87% | 70,900 |
| Dec 25, 2025 | 810.00 | 812.00 | 804.00 | 805.00 | 788.73 | 0.25% | 35,000 |
| Dec 24, 2025 | 791.00 | 803.00 | 791.00 | 803.00 | 786.77 | 1.52% | 69,900 |
| Dec 23, 2025 | 787.00 | 795.00 | 786.00 | 791.00 | 775.01 | 0.38% | 86,000 |
| Dec 22, 2025 | 797.00 | 802.00 | 784.00 | 788.00 | 772.07 | -1.75% | 82,800 |
| Dec 19, 2025 | 800.00 | 807.00 | 798.00 | 802.00 | 785.79 | 0.50% | 35,500 |
| Dec 18, 2025 | 782.00 | 798.00 | 782.00 | 798.00 | 781.87 | 1.53% | 32,600 |
| Dec 17, 2025 | 797.00 | 800.00 | 783.00 | 786.00 | 770.11 | -1.38% | 62,300 |
| Dec 16, 2025 | 809.00 | 809.00 | 796.00 | 797.00 | 780.89 | -2.21% | 107,200 |
| Dec 15, 2025 | 803.00 | 815.00 | 800.00 | 815.00 | 798.52 | - | 19,200 |
| Dec 12, 2025 | 805.00 | 817.00 | 805.00 | 815.00 | 798.52 | 1.88% | 45,400 |
| Dec 11, 2025 | 798.00 | 803.00 | 792.00 | 800.00 | 783.83 | 0.63% | 68,100 |
| Dec 10, 2025 | 810.00 | 814.00 | 795.00 | 795.00 | 778.93 | -0.63% | 34,900 |
| Dec 9, 2025 | 801.00 | 806.00 | 794.00 | 800.00 | 783.83 | -0.74% | 84,400 |
| Dec 8, 2025 | 793.00 | 806.00 | 793.00 | 806.00 | 789.71 | 1.13% | 37,100 |
| Dec 5, 2025 | 800.00 | 813.00 | 794.00 | 797.00 | 780.89 | -1.36% | 50,100 |
| Dec 4, 2025 | 800.00 | 815.00 | 800.00 | 808.00 | 791.67 | 1.13% | 29,000 |
| Dec 3, 2025 | 804.00 | 808.00 | 796.00 | 799.00 | 782.85 | -0.62% | 32,400 |
| Dec 2, 2025 | 807.00 | 809.00 | 794.00 | 804.00 | 787.75 | 0.25% | 65,500 |
| Dec 1, 2025 | 839.00 | 839.00 | 802.00 | 802.00 | 785.79 | -4.52% | 60,700 |