IDOM Inc. (TYO:7599)
Japan
· Delayed Price · Currency is JPY 1,300.00
-50.00 (-3.70%)
At close: Mar 9, 2026
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,301.00 | 1,311.00 | 1,271.00 | 1,300.00 | 1,300.00 | -3.70% | 1,850,100 |
| Mar 6, 2026 | 1,452.00 | 1,454.00 | 1,345.00 | 1,350.00 | 1,350.00 | -7.02% | 2,235,500 |
| Mar 5, 2026 | 1,438.00 | 1,465.00 | 1,435.00 | 1,452.00 | 1,452.00 | 0.90% | 419,300 |
| Mar 4, 2026 | 1,447.00 | 1,465.00 | 1,409.00 | 1,439.00 | 1,439.00 | -0.55% | 783,600 |
| Mar 3, 2026 | 1,482.00 | 1,495.00 | 1,447.00 | 1,447.00 | 1,447.00 | -3.02% | 766,900 |
| Mar 2, 2026 | 1,496.00 | 1,507.00 | 1,478.00 | 1,492.00 | 1,492.00 | -2.61% | 660,000 |
| Feb 27, 2026 | 1,515.00 | 1,537.00 | 1,494.00 | 1,532.00 | 1,532.00 | 2.47% | 1,010,000 |
| Feb 26, 2026 | 1,482.00 | 1,504.00 | 1,467.00 | 1,495.00 | 1,495.00 | 1.42% | 2,852,900 |
| Feb 25, 2026 | 1,475.00 | 1,485.00 | 1,465.00 | 1,474.00 | 1,452.08 | -0.41% | 2,503,000 |
| Feb 24, 2026 | 1,488.00 | 1,492.00 | 1,459.00 | 1,480.00 | 1,457.99 | -0.67% | 1,578,800 |
| Feb 20, 2026 | 1,506.00 | 1,507.00 | 1,482.00 | 1,490.00 | 1,467.84 | -1.06% | 776,100 |
| Feb 19, 2026 | 1,510.00 | 1,512.00 | 1,491.00 | 1,506.00 | 1,483.60 | -0.40% | 707,500 |
| Feb 18, 2026 | 1,494.00 | 1,516.00 | 1,494.00 | 1,512.00 | 1,489.51 | 2.58% | 699,300 |
| Feb 17, 2026 | 1,480.00 | 1,492.00 | 1,470.00 | 1,474.00 | 1,452.08 | -0.81% | 675,300 |
| Feb 16, 2026 | 1,506.00 | 1,508.00 | 1,486.00 | 1,486.00 | 1,463.90 | -1.26% | 742,500 |
| Feb 13, 2026 | 1,524.00 | 1,531.00 | 1,501.00 | 1,505.00 | 1,482.62 | -0.66% | 533,100 |
| Feb 12, 2026 | 1,488.00 | 1,529.00 | 1,485.00 | 1,515.00 | 1,492.47 | 2.57% | 1,120,400 |
| Feb 10, 2026 | 1,523.00 | 1,524.00 | 1,474.00 | 1,477.00 | 1,455.04 | -2.25% | 1,470,400 |
| Feb 9, 2026 | 1,537.00 | 1,538.00 | 1,510.00 | 1,511.00 | 1,488.53 | -0.72% | 702,200 |
| Feb 6, 2026 | 1,533.00 | 1,537.00 | 1,507.00 | 1,522.00 | 1,499.37 | -0.33% | 541,300 |
| Feb 5, 2026 | 1,563.00 | 1,567.00 | 1,525.00 | 1,527.00 | 1,504.29 | -1.10% | 768,000 |
| Feb 4, 2026 | 1,544.00 | 1,555.00 | 1,529.00 | 1,544.00 | 1,521.04 | 0.59% | 624,900 |
| Feb 3, 2026 | 1,503.00 | 1,538.00 | 1,500.00 | 1,535.00 | 1,512.17 | 1.45% | 994,900 |
| Feb 2, 2026 | 1,550.00 | 1,554.00 | 1,513.00 | 1,513.00 | 1,490.50 | -0.59% | 1,301,200 |
| Jan 30, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,522.00 | 1,499.37 | 0.53% | 1,673,200 |
| Jan 29, 2026 | 1,528.00 | 1,530.00 | 1,501.00 | 1,514.00 | 1,491.49 | 0.13% | 1,851,900 |
| Jan 28, 2026 | 1,544.00 | 1,549.00 | 1,506.00 | 1,512.00 | 1,489.51 | -1.88% | 2,055,400 |
| Jan 27, 2026 | 1,500.00 | 1,554.00 | 1,481.00 | 1,541.00 | 1,518.08 | 2.46% | 2,597,100 |
| Jan 26, 2026 | 1,560.00 | 1,560.00 | 1,475.00 | 1,504.00 | 1,481.63 | 9.78% | 4,965,600 |
| Jan 23, 2026 | 1,341.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,349.63 | 1.63% | 436,500 |
| Jan 22, 2026 | 1,331.00 | 1,363.00 | 1,323.00 | 1,348.00 | 1,327.95 | 0.75% | 518,500 |
| Jan 21, 2026 | 1,350.00 | 1,370.00 | 1,330.00 | 1,338.00 | 1,318.10 | -1.91% | 529,900 |
| Jan 20, 2026 | 1,373.00 | 1,380.00 | 1,355.00 | 1,364.00 | 1,343.72 | -0.66% | 461,200 |
| Jan 19, 2026 | 1,400.00 | 1,424.00 | 1,373.00 | 1,373.00 | 1,352.58 | -2.35% | 563,700 |
| Jan 16, 2026 | 1,336.00 | 1,409.00 | 1,330.00 | 1,406.00 | 1,385.09 | 5.24% | 950,000 |
| Jan 15, 2026 | 1,331.00 | 1,355.00 | 1,309.00 | 1,336.00 | 1,316.13 | 2.14% | 744,100 |
| Jan 14, 2026 | 1,320.00 | 1,330.00 | 1,262.00 | 1,308.00 | 1,288.55 | -1.58% | 2,022,700 |
| Jan 13, 2026 | 1,365.00 | 1,369.00 | 1,313.00 | 1,329.00 | 1,309.24 | -0.67% | 1,312,900 |
| Jan 9, 2026 | 1,360.00 | 1,363.00 | 1,338.00 | 1,338.00 | 1,318.10 | -0.89% | 503,300 |
| Jan 8, 2026 | 1,340.00 | 1,351.00 | 1,325.00 | 1,350.00 | 1,329.92 | - | 391,300 |
| Jan 7, 2026 | 1,352.00 | 1,366.00 | 1,340.00 | 1,350.00 | 1,329.92 | - | 744,400 |
| Jan 6, 2026 | 1,371.00 | 1,389.00 | 1,325.00 | 1,350.00 | 1,329.92 | 5.30% | 1,324,400 |
| Jan 5, 2026 | 1,291.00 | 1,301.00 | 1,278.00 | 1,282.00 | 1,262.94 | 0.23% | 960,900 |
| Dec 30, 2025 | 1,283.00 | 1,285.00 | 1,268.00 | 1,279.00 | 1,259.98 | -0.16% | 407,200 |
| Dec 29, 2025 | 1,296.00 | 1,296.00 | 1,272.00 | 1,281.00 | 1,261.95 | -1.00% | 332,700 |
| Dec 26, 2025 | 1,309.00 | 1,318.00 | 1,285.00 | 1,294.00 | 1,274.76 | -0.46% | 306,600 |
| Dec 25, 2025 | 1,290.00 | 1,303.00 | 1,285.00 | 1,300.00 | 1,280.67 | 1.01% | 131,000 |
| Dec 24, 2025 | 1,286.00 | 1,290.00 | 1,279.00 | 1,287.00 | 1,267.86 | 0.16% | 293,200 |
| Dec 23, 2025 | 1,273.00 | 1,288.00 | 1,268.00 | 1,285.00 | 1,265.89 | 1.02% | 236,100 |
| Dec 22, 2025 | 1,274.00 | 1,281.00 | 1,260.00 | 1,272.00 | 1,253.08 | 1.03% | 397,500 |
| Dec 19, 2025 | 1,253.00 | 1,266.00 | 1,245.00 | 1,259.00 | 1,240.28 | -0.71% | 467,500 |
| Dec 18, 2025 | 1,259.00 | 1,268.00 | 1,250.00 | 1,268.00 | 1,249.14 | 0.96% | 257,900 |
| Dec 17, 2025 | 1,263.00 | 1,263.00 | 1,242.00 | 1,256.00 | 1,237.32 | -0.24% | 173,400 |
| Dec 16, 2025 | 1,262.00 | 1,268.00 | 1,255.00 | 1,259.00 | 1,240.28 | -0.16% | 259,300 |
| Dec 15, 2025 | 1,233.00 | 1,267.00 | 1,226.00 | 1,261.00 | 1,242.25 | 2.94% | 296,600 |
| Dec 12, 2025 | 1,247.00 | 1,249.00 | 1,220.00 | 1,225.00 | 1,206.78 | -0.73% | 342,900 |
| Dec 11, 2025 | 1,244.00 | 1,245.00 | 1,226.00 | 1,234.00 | 1,215.65 | 0.16% | 188,500 |
| Dec 10, 2025 | 1,240.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,213.68 | -0.65% | 259,900 |
| Dec 9, 2025 | 1,266.00 | 1,271.00 | 1,239.00 | 1,240.00 | 1,221.56 | -1.98% | 282,900 |
| Dec 8, 2025 | 1,245.00 | 1,277.00 | 1,241.00 | 1,265.00 | 1,246.19 | 2.10% | 425,500 |
| Dec 5, 2025 | 1,250.00 | 1,256.00 | 1,235.00 | 1,239.00 | 1,220.57 | -1.20% | 261,800 |
| Dec 4, 2025 | 1,247.00 | 1,258.00 | 1,237.00 | 1,254.00 | 1,235.35 | 0.56% | 242,900 |
| Dec 3, 2025 | 1,263.00 | 1,264.00 | 1,246.00 | 1,247.00 | 1,228.46 | -1.11% | 391,300 |
| Dec 2, 2025 | 1,265.00 | 1,271.00 | 1,253.00 | 1,261.00 | 1,242.25 | -0.16% | 443,200 |
| Dec 1, 2025 | 1,274.00 | 1,280.00 | 1,248.00 | 1,263.00 | 1,244.22 | -0.86% | 232,100 |
| Nov 28, 2025 | 1,270.00 | 1,292.00 | 1,262.00 | 1,274.00 | 1,255.05 | -0.16% | 362,900 |
| Nov 27, 2025 | 1,250.00 | 1,285.00 | 1,249.00 | 1,276.00 | 1,257.02 | 2.57% | 506,500 |
| Nov 26, 2025 | 1,229.00 | 1,248.00 | 1,225.00 | 1,244.00 | 1,225.50 | 1.30% | 429,000 |
| Nov 25, 2025 | 1,224.00 | 1,230.00 | 1,211.00 | 1,228.00 | 1,209.74 | 0.90% | 351,600 |
| Nov 21, 2025 | 1,205.00 | 1,235.00 | 1,202.00 | 1,217.00 | 1,198.90 | 0.50% | 513,300 |
| Nov 20, 2025 | 1,207.00 | 1,218.00 | 1,196.00 | 1,211.00 | 1,192.99 | 2.89% | 446,400 |
| Nov 19, 2025 | 1,189.00 | 1,191.00 | 1,172.00 | 1,177.00 | 1,159.50 | -1.51% | 324,600 |
| Nov 18, 2025 | 1,206.00 | 1,213.00 | 1,187.00 | 1,195.00 | 1,177.23 | -0.99% | 380,400 |
| Nov 17, 2025 | 1,205.00 | 1,216.00 | 1,198.00 | 1,207.00 | 1,189.05 | -0.33% | 308,500 |
| Nov 14, 2025 | 1,210.00 | 1,229.00 | 1,188.00 | 1,211.00 | 1,192.99 | 3.15% | 832,800 |
| Nov 13, 2025 | 1,181.00 | 1,186.00 | 1,174.00 | 1,174.00 | 1,156.54 | -0.93% | 353,000 |
| Nov 12, 2025 | 1,171.00 | 1,188.00 | 1,167.00 | 1,185.00 | 1,167.38 | 1.20% | 651,300 |
| Nov 11, 2025 | 1,180.00 | 1,185.00 | 1,162.00 | 1,171.00 | 1,153.59 | -1.51% | 489,300 |
| Nov 10, 2025 | 1,169.00 | 1,190.00 | 1,159.00 | 1,189.00 | 1,171.32 | 2.24% | 447,300 |
| Nov 7, 2025 | 1,176.00 | 1,178.00 | 1,157.00 | 1,163.00 | 1,145.70 | -1.11% | 618,100 |
| Nov 6, 2025 | 1,173.00 | 1,188.00 | 1,163.00 | 1,176.00 | 1,158.51 | 2.44% | 625,400 |
| Nov 5, 2025 | 1,148.00 | 1,155.00 | 1,126.00 | 1,148.00 | 1,130.93 | -0.95% | 610,900 |
| Nov 4, 2025 | 1,150.00 | 1,171.00 | 1,148.00 | 1,159.00 | 1,141.76 | 0.43% | 623,800 |
| Oct 31, 2025 | 1,156.00 | 1,166.00 | 1,143.00 | 1,154.00 | 1,136.84 | -0.35% | 676,200 |
| Oct 30, 2025 | 1,141.00 | 1,169.00 | 1,141.00 | 1,158.00 | 1,140.78 | 1.85% | 1,248,900 |
| Oct 29, 2025 | 1,160.00 | 1,168.00 | 1,128.00 | 1,137.00 | 1,120.09 | -1.98% | 1,403,000 |
| Oct 28, 2025 | 1,199.00 | 1,201.00 | 1,160.00 | 1,160.00 | 1,142.75 | -2.93% | 783,600 |
| Oct 27, 2025 | 1,213.00 | 1,215.00 | 1,186.00 | 1,195.00 | 1,177.23 | -0.91% | 629,600 |
| Oct 24, 2025 | 1,275.00 | 1,276.00 | 1,203.00 | 1,206.00 | 1,188.07 | -4.44% | 1,049,800 |
| Oct 23, 2025 | 1,190.00 | 1,267.00 | 1,185.00 | 1,262.00 | 1,243.23 | 5.61% | 1,203,900 |
| Oct 22, 2025 | 1,209.00 | 1,210.00 | 1,191.00 | 1,195.00 | 1,177.23 | -0.50% | 752,200 |
| Oct 21, 2025 | 1,213.00 | 1,222.00 | 1,192.00 | 1,201.00 | 1,183.14 | 3.53% | 1,385,600 |
| Oct 20, 2025 | 1,155.00 | 1,165.00 | 1,146.00 | 1,160.00 | 1,142.75 | 1.05% | 1,494,300 |
| Oct 17, 2025 | 1,163.00 | 1,170.00 | 1,135.00 | 1,148.00 | 1,130.93 | -0.86% | 1,699,500 |
| Oct 16, 2025 | 1,158.00 | 1,165.00 | 1,135.00 | 1,158.00 | 1,140.78 | 1.22% | 2,411,000 |
| Oct 15, 2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,144.00 | 1,126.99 | 4.47% | 3,148,600 |
| Oct 14, 2025 | 1,072.00 | 1,129.00 | 1,053.00 | 1,095.00 | 1,078.72 | 0.37% | 3,173,600 |
| Oct 10, 2025 | 1,076.00 | 1,100.00 | 1,065.00 | 1,091.00 | 1,074.78 | -0.27% | 2,251,000 |
| Oct 9, 2025 | 1,077.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,077.73 | 1.58% | 2,144,800 |
| Oct 8, 2025 | 1,090.00 | 1,100.00 | 1,072.00 | 1,077.00 | 1,060.98 | -1.19% | 1,940,800 |