IDOM Inc. (TYO:7599)
Japan
· Delayed Price · Currency is JPY 1,354.00
+8.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
IDOM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,354.00 | 1,363.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.59% | 451,000 |
| Apr 27, 2026 | 1,333.00 | 1,361.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.13% | 609,900 |
| Apr 24, 2026 | 1,379.00 | 1,380.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.70% | 555,700 |
| Apr 23, 2026 | 1,414.00 | 1,419.00 | 1,348.00 | 1,354.00 | 1,354.00 | -4.38% | 875,800 |
| Apr 22, 2026 | 1,425.00 | 1,436.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.77% | 541,400 |
| Apr 21, 2026 | 1,430.00 | 1,437.00 | 1,416.00 | 1,427.00 | 1,427.00 | 0.78% | 636,300 |
| Apr 20, 2026 | 1,427.00 | 1,428.00 | 1,408.00 | 1,416.00 | 1,416.00 | 0.85% | 486,700 |
| Apr 17, 2026 | 1,427.00 | 1,441.00 | 1,404.00 | 1,404.00 | 1,404.00 | -2.02% | 555,500 |
| Apr 16, 2026 | 1,411.00 | 1,454.00 | 1,409.00 | 1,433.00 | 1,433.00 | 3.24% | 1,008,700 |
| Apr 15, 2026 | 1,413.00 | 1,434.00 | 1,387.00 | 1,388.00 | 1,388.00 | 1.91% | 874,600 |
| Apr 14, 2026 | 1,390.00 | 1,441.00 | 1,352.00 | 1,362.00 | 1,362.00 | -4.62% | 2,330,400 |
| Apr 13, 2026 | 1,426.00 | 1,461.00 | 1,423.00 | 1,428.00 | 1,428.00 | -2.19% | 1,086,700 |
| Apr 10, 2026 | 1,418.00 | 1,468.00 | 1,403.00 | 1,460.00 | 1,460.00 | 3.69% | 1,030,500 |
| Apr 9, 2026 | 1,437.00 | 1,439.00 | 1,402.00 | 1,408.00 | 1,408.00 | -1.88% | 652,700 |
| Apr 8, 2026 | 1,421.00 | 1,440.00 | 1,407.00 | 1,435.00 | 1,435.00 | 2.28% | 1,004,200 |
| Apr 7, 2026 | 1,440.00 | 1,463.00 | 1,382.00 | 1,403.00 | 1,403.00 | 1.67% | 1,561,100 |
| Apr 6, 2026 | 1,350.00 | 1,389.00 | 1,346.00 | 1,380.00 | 1,380.00 | 2.22% | 696,400 |
| Apr 3, 2026 | 1,305.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 2.12% | 521,000 |
| Apr 2, 2026 | 1,319.00 | 1,342.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.69% | 560,700 |
| Apr 1, 2026 | 1,274.00 | 1,313.00 | 1,270.00 | 1,313.00 | 1,313.00 | 5.04% | 721,300 |
| Mar 31, 2026 | 1,235.00 | 1,268.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.32% | 629,400 |
| Mar 30, 2026 | 1,235.00 | 1,259.00 | 1,223.00 | 1,254.00 | 1,254.00 | -2.18% | 671,600 |
| Mar 27, 2026 | 1,290.00 | 1,293.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.54% | 448,200 |
| Mar 26, 2026 | 1,288.00 | 1,303.00 | 1,284.00 | 1,289.00 | 1,289.00 | 0.16% | 456,300 |
| Mar 25, 2026 | 1,262.00 | 1,291.00 | 1,261.00 | 1,287.00 | 1,287.00 | 2.55% | 725,400 |
| Mar 24, 2026 | 1,243.00 | 1,258.00 | 1,239.00 | 1,255.00 | 1,255.00 | 3.89% | 751,700 |
| Mar 23, 2026 | 1,228.00 | 1,228.00 | 1,201.00 | 1,208.00 | 1,208.00 | -2.50% | 1,114,700 |
| Mar 19, 2026 | 1,288.00 | 1,290.00 | 1,239.00 | 1,239.00 | 1,239.00 | -5.71% | 1,002,100 |
| Mar 18, 2026 | 1,280.00 | 1,314.00 | 1,280.00 | 1,314.00 | 1,314.00 | 2.18% | 438,800 |
| Mar 17, 2026 | 1,293.00 | 1,303.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.47% | 292,400 |
| Mar 16, 2026 | 1,277.00 | 1,296.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.08% | 473,700 |
| Mar 13, 2026 | 1,285.00 | 1,295.00 | 1,268.00 | 1,279.00 | 1,279.00 | -2.74% | 848,100 |
| Mar 12, 2026 | 1,313.00 | 1,332.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.94% | 539,700 |
| Mar 11, 2026 | 1,330.00 | 1,363.00 | 1,328.00 | 1,341.00 | 1,341.00 | 1.44% | 983,700 |
| Mar 10, 2026 | 1,319.00 | 1,354.00 | 1,308.00 | 1,322.00 | 1,322.00 | 1.69% | 1,089,300 |
| 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 |