ID Holdings Corporation (4709.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,461.00 | 1,461.00 | 1,446.00 | 1,446.00 | 1,446.00 | 7,400 |
| 20 May 2024 | 1,449.00 | 1,463.00 | 1,438.00 | 1,449.00 | 1,449.00 | 11,000 |
| 17 May 2024 | 1,433.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 10,600 |
| 16 May 2024 | 1,447.00 | 1,453.00 | 1,430.00 | 1,433.00 | 1,433.00 | 18,000 |
| 15 May 2024 | 1,454.00 | 1,455.00 | 1,439.00 | 1,447.00 | 1,447.00 | 11,500 |
| 14 May 2024 | 1,462.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | 24,900 |
| 13 May 2024 | 1,475.00 | 1,475.00 | 1,453.00 | 1,462.00 | 1,462.00 | 21,800 |
| 10 May 2024 | 1,523.00 | 1,523.00 | 1,471.00 | 1,476.00 | 1,476.00 | 32,400 |
| 09 May 2024 | 1,516.00 | 1,521.00 | 1,502.00 | 1,512.00 | 1,512.00 | 11,000 |
| 08 May 2024 | 1,522.00 | 1,533.00 | 1,500.00 | 1,510.00 | 1,510.00 | 23,300 |
| 07 May 2024 | 1,500.00 | 1,518.00 | 1,490.00 | 1,510.00 | 1,510.00 | 25,500 |
| 02 May 2024 | 1,471.00 | 1,502.00 | 1,470.00 | 1,488.00 | 1,488.00 | 30,000 |
| 01 May 2024 | 1,465.00 | 1,489.00 | 1,456.00 | 1,466.00 | 1,466.00 | 19,300 |
| 30 Apr 2024 | 1,460.00 | 1,490.00 | 1,423.00 | 1,461.00 | 1,461.00 | 67,200 |
| 26 Apr 2024 | 1,444.00 | 1,444.00 | 1,417.00 | 1,441.00 | 1,441.00 | 29,500 |
| 25 Apr 2024 | 1,465.00 | 1,465.00 | 1,443.00 | 1,443.00 | 1,443.00 | 11,800 |
| 24 Apr 2024 | 1,446.00 | 1,470.00 | 1,446.00 | 1,462.00 | 1,462.00 | 16,200 |
| 23 Apr 2024 | 1,450.00 | 1,454.00 | 1,434.00 | 1,443.00 | 1,443.00 | 6,400 |
| 22 Apr 2024 | 1,438.00 | 1,455.00 | 1,438.00 | 1,445.00 | 1,445.00 | 11,700 |
| 19 Apr 2024 | 1,460.00 | 1,460.00 | 1,401.00 | 1,423.00 | 1,423.00 | 28,400 |
| 18 Apr 2024 | 1,445.00 | 1,464.00 | 1,445.00 | 1,460.00 | 1,460.00 | 7,100 |
| 17 Apr 2024 | 1,453.00 | 1,457.00 | 1,436.00 | 1,442.00 | 1,442.00 | 20,900 |
| 16 Apr 2024 | 1,472.00 | 1,480.00 | 1,439.00 | 1,448.00 | 1,448.00 | 33,400 |
| 15 Apr 2024 | 1,459.00 | 1,479.00 | 1,449.00 | 1,478.00 | 1,478.00 | 20,800 |
| 12 Apr 2024 | 1,495.00 | 1,495.00 | 1,461.00 | 1,461.00 | 1,461.00 | 15,800 |
| 11 Apr 2024 | 1,465.00 | 1,472.00 | 1,458.00 | 1,465.00 | 1,465.00 | 8,700 |
| 10 Apr 2024 | 1,479.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,471.00 | 12,800 |
| 09 Apr 2024 | 1,448.00 | 1,467.00 | 1,448.00 | 1,467.00 | 1,467.00 | 12,900 |
| 08 Apr 2024 | 1,439.00 | 1,443.00 | 1,425.00 | 1,443.00 | 1,443.00 | 19,200 |
| 05 Apr 2024 | 1,406.00 | 1,432.00 | 1,404.00 | 1,422.00 | 1,422.00 | 23,100 |
| 04 Apr 2024 | 1,455.00 | 1,468.00 | 1,435.00 | 1,436.00 | 1,436.00 | 31,800 |
| 03 Apr 2024 | 1,463.00 | 1,469.00 | 1,446.00 | 1,449.00 | 1,449.00 | 24,200 |
| 02 Apr 2024 | 1,525.00 | 1,534.00 | 1,479.00 | 1,479.00 | 1,479.00 | 34,800 |
| 01 Apr 2024 | 1,576.00 | 1,581.00 | 1,529.00 | 1,529.00 | 1,529.00 | 52,700 |
| 29 Mar 2024 | 1,522.00 | 1,522.00 | 1,509.00 | 1,517.00 | 1,517.00 | 5,800 |
| 28 Mar 2024 | 1,519.00 | 1,526.00 | 1,506.00 | 1,511.00 | 1,511.00 | 31,900 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,537.00 | 1,560.00 | 1,532.00 | 1,551.00 | 1,526.00 | 31,100 |
| 26 Mar 2024 | 1,513.00 | 1,539.00 | 1,512.00 | 1,529.00 | 1,504.35 | 29,300 |
| 25 Mar 2024 | 1,528.00 | 1,530.00 | 1,513.00 | 1,514.00 | 1,489.60 | 32,100 |
| 22 Mar 2024 | 1,535.00 | 1,538.00 | 1,520.00 | 1,531.00 | 1,506.32 | 31,200 |
| 21 Mar 2024 | 1,549.00 | 1,564.00 | 1,536.00 | 1,536.00 | 1,511.24 | 38,700 |
| 19 Mar 2024 | 1,539.00 | 1,544.00 | 1,513.00 | 1,542.00 | 1,517.15 | 28,700 |
| 18 Mar 2024 | 1,501.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,505.34 | 36,400 |
| 15 Mar 2024 | 1,506.00 | 1,549.00 | 1,497.00 | 1,501.00 | 1,476.81 | 48,600 |
| 14 Mar 2024 | 1,500.00 | 1,599.00 | 1,487.00 | 1,546.00 | 1,521.08 | 128,700 |
| 13 Mar 2024 | 1,530.00 | 1,531.00 | 1,501.00 | 1,505.00 | 1,480.74 | 37,900 |
| 12 Mar 2024 | 1,512.00 | 1,540.00 | 1,502.00 | 1,535.00 | 1,510.26 | 34,500 |
| 11 Mar 2024 | 1,542.00 | 1,550.00 | 1,513.00 | 1,532.00 | 1,507.31 | 36,800 |
| 08 Mar 2024 | 1,576.00 | 1,605.00 | 1,573.00 | 1,581.00 | 1,555.52 | 39,200 |
| 07 Mar 2024 | 1,620.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,559.45 | 28,100 |
| 06 Mar 2024 | 1,605.00 | 1,627.00 | 1,582.00 | 1,620.00 | 1,593.89 | 41,400 |
| 05 Mar 2024 | 1,610.00 | 1,616.00 | 1,550.00 | 1,605.00 | 1,579.13 | 39,400 |
| 04 Mar 2024 | 1,615.00 | 1,620.00 | 1,523.00 | 1,610.00 | 1,584.05 | 84,100 |
| 01 Mar 2024 | 1,660.00 | 1,671.00 | 1,610.00 | 1,620.00 | 1,593.89 | 47,000 |
| 29 Feb 2024 | 1,690.00 | 1,690.00 | 1,648.00 | 1,669.00 | 1,642.10 | 26,900 |
| 28 Feb 2024 | 1,690.00 | 1,737.00 | 1,678.00 | 1,711.00 | 1,683.42 | 42,700 |
| 27 Feb 2024 | 1,700.00 | 1,719.00 | 1,681.00 | 1,690.00 | 1,662.76 | 20,300 |
| 26 Feb 2024 | 1,671.00 | 1,713.00 | 1,670.00 | 1,690.00 | 1,662.76 | 43,300 |
| 22 Feb 2024 | 1,662.00 | 1,675.00 | 1,646.00 | 1,675.00 | 1,648.00 | 32,000 |
| 21 Feb 2024 | 1,645.00 | 1,660.00 | 1,640.00 | 1,651.00 | 1,624.39 | 13,300 |
| 20 Feb 2024 | 1,645.00 | 1,675.00 | 1,645.00 | 1,645.00 | 1,618.48 | 15,700 |
| 19 Feb 2024 | 1,630.00 | 1,643.00 | 1,624.00 | 1,640.00 | 1,613.57 | 7,100 |
| 16 Feb 2024 | 1,645.00 | 1,645.00 | 1,620.00 | 1,623.00 | 1,596.84 | 22,400 |
| 15 Feb 2024 | 1,680.00 | 1,680.00 | 1,615.00 | 1,618.00 | 1,591.92 | 24,400 |
| 14 Feb 2024 | 1,685.00 | 1,688.00 | 1,656.00 | 1,666.00 | 1,639.15 | 22,400 |
| 13 Feb 2024 | 1,693.00 | 1,694.00 | 1,675.00 | 1,688.00 | 1,660.79 | 25,300 |
| 09 Feb 2024 | 1,676.00 | 1,702.00 | 1,676.00 | 1,684.00 | 1,656.86 | 23,800 |
| 08 Feb 2024 | 1,690.00 | 1,690.00 | 1,653.00 | 1,676.00 | 1,648.99 | 28,400 |
| 07 Feb 2024 | 1,675.00 | 1,709.00 | 1,663.00 | 1,695.00 | 1,667.68 | 18,900 |
| 06 Feb 2024 | 1,665.00 | 1,692.00 | 1,642.00 | 1,676.00 | 1,648.99 | 27,200 |
| 05 Feb 2024 | 1,660.00 | 1,660.00 | 1,633.00 | 1,653.00 | 1,626.36 | 21,200 |
| 02 Feb 2024 | 1,649.00 | 1,649.00 | 1,595.00 | 1,630.00 | 1,603.73 | 35,900 |
| 01 Feb 2024 | 1,653.00 | 1,662.00 | 1,611.00 | 1,649.00 | 1,622.42 | 46,700 |
| 31 Jan 2024 | 1,695.00 | 1,718.00 | 1,671.00 | 1,685.00 | 1,657.84 | 62,700 |
| 30 Jan 2024 | 1,729.00 | 1,729.00 | 1,693.00 | 1,696.00 | 1,668.66 | 33,100 |
| 29 Jan 2024 | 1,745.00 | 1,745.00 | 1,727.00 | 1,732.00 | 1,704.08 | 15,800 |
| 26 Jan 2024 | 1,745.00 | 1,765.00 | 1,721.00 | 1,724.00 | 1,696.21 | 35,200 |
| 25 Jan 2024 | 1,725.00 | 1,755.00 | 1,715.00 | 1,750.00 | 1,721.79 | 35,800 |
| 24 Jan 2024 | 1,743.00 | 1,775.00 | 1,711.00 | 1,730.00 | 1,702.11 | 36,500 |
| 23 Jan 2024 | 1,750.00 | 1,757.00 | 1,717.00 | 1,745.00 | 1,716.87 | 25,400 |
| 22 Jan 2024 | 1,745.00 | 1,757.00 | 1,742.00 | 1,749.00 | 1,720.81 | 12,200 |
| 19 Jan 2024 | 1,771.00 | 1,771.00 | 1,737.00 | 1,739.00 | 1,710.97 | 14,400 |
| 18 Jan 2024 | 1,770.00 | 1,783.00 | 1,761.00 | 1,765.00 | 1,736.55 | 16,900 |
| 17 Jan 2024 | 1,756.00 | 1,794.00 | 1,756.00 | 1,760.00 | 1,731.63 | 38,400 |
| 16 Jan 2024 | 1,730.00 | 1,784.00 | 1,730.00 | 1,749.00 | 1,720.81 | 28,000 |
| 15 Jan 2024 | 1,730.00 | 1,766.00 | 1,730.00 | 1,761.00 | 1,732.62 | 10,900 |
| 12 Jan 2024 | 1,707.00 | 1,732.00 | 1,705.00 | 1,730.00 | 1,702.11 | 25,700 |
| 11 Jan 2024 | 1,706.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,679.49 | 27,600 |
| 10 Jan 2024 | 1,715.00 | 1,739.00 | 1,706.00 | 1,706.00 | 1,678.50 | 26,800 |
| 09 Jan 2024 | 1,730.00 | 1,754.00 | 1,690.00 | 1,711.00 | 1,683.42 | 35,900 |
| 05 Jan 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,702.11 | 2,800 |
| 04 Jan 2024 | 1,671.00 | 1,719.00 | 1,653.00 | 1,719.00 | 1,691.29 | 28,000 |
| 29 Dec 2023 | 1,691.00 | 1,703.00 | 1,658.00 | 1,685.00 | 1,657.84 | 25,100 |
| 28 Dec 2023 | 1,721.00 | 1,740.00 | 1,686.00 | 1,688.00 | 1,660.79 | 26,700 |
| 27 Dec 2023 | 1,760.00 | 1,764.00 | 1,682.00 | 1,723.00 | 1,695.23 | 59,700 |
| 26 Dec 2023 | 1,739.00 | 1,760.00 | 1,732.00 | 1,759.00 | 1,730.65 | 41,800 |
| 25 Dec 2023 | 1,749.00 | 1,777.00 | 1,731.00 | 1,739.00 | 1,710.97 | 37,400 |
| 22 Dec 2023 | 1,699.00 | 1,734.00 | 1,699.00 | 1,729.00 | 1,701.13 | 35,300 |
| 21 Dec 2023 | 1,667.00 | 1,699.00 | 1,665.00 | 1,685.00 | 1,657.84 | 39,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.