Iida Group Holdings Co., Ltd. - 3291.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2,392	2,408.5	2,408.5	2,414	2,374	277,600
November 07, 2025	2,357	2,373.5	2,373.5	2,373.5	2,351	260,700
November 06, 2025	2,355.5	2,347	2,347	2,370.5	2,338	398,100
November 05, 2025	2,364.5	2,361	2,361	2,377.5	2,327	306,100
November 04, 2025	2,363.5	2,351.5	2,351.5	2,370.5	2,343	297,100
October 31, 2025	2,358.5	2,363	2,363	2,375.5	2,347	358,500
October 30, 2025	2,328	2,351	2,351	2,357.5	2,301.5	2.13M
October 29, 2025	2,391	2,337	2,337	2,393.5	2,337	357,000
October 28, 2025	2,412.5	2,393.5	2,393.5	2,430	2,384	372,600
October 27, 2025	2,460	2,431.5	2,431.5	2,461.5	2,431.5	291,200
October 24, 2025	2,419	2,432	2,432	2,443	2,411	272,200
October 23, 2025	2,417.5	2,435	2,435	2,435.5	2,405.5	298,700
October 22, 2025	2,375.5	2,412.5	2,412.5	2,420.5	2,358	348,800
October 21, 2025	2,364.5	2,363.5	2,363.5	2,368.5	2,349	326,500
October 20, 2025	2,366	2,353	2,353	2,372.5	2,338.5	293,200
October 17, 2025	2,347	2,329	2,329	2,347	2,318	264,100
October 16, 2025	2,366	2,347	2,347	2,376	2,343.5	293,500
October 15, 2025	2,355	2,356	2,356	2,366	2,343	391,200
October 14, 2025	2,310.5	2,320	2,320	2,338	2,300	464,700
October 10, 2025	2,350	2,348	2,348	2,362.5	2,340.5	450,400
October 09, 2025	2,342	2,384	2,384	2,387.5	2,337	476,000
October 08, 2025	2,390	2,341.5	2,341.5	2,398	2,333	530,800
October 07, 2025	2,341.5	2,373	2,373	2,377.5	2,329	494,200
October 06, 2025	2,330.5	2,338.5	2,338.5	2,346.5	2,300.5	464,000
October 03, 2025	2,273.5	2,280.5	2,280.5	2,283.5	2,250	295,600
October 02, 2025	2,268.5	2,268	2,268	2,269.5	2,235.5	448,700
October 01, 2025	2,340.5	2,281.5	2,281.5	2,342.5	2,270	546,200
September 30, 2025	2,367	2,361.5	2,361.5	2,369	2,340.5	420,600
September 29, 2025	2,386.5	2,372.5	2,372.5	2,386.5	2,355.5	407,300
September 26, 2025	2,408	2,433	2,378	2,445.5	2,406	455,600
September 25, 2025	2,430	2,406.5	2,352.1	2,431	2,397	406,800
September 24, 2025	2,409.5	2,392.5	2,338.42	2,412.5	2,377.5	415,000
September 22, 2025	2,403	2,403.5	2,349.17	2,418.5	2,395	317,800
September 19, 2025	2,413.5	2,416.5	2,361.87	2,428.5	2,399.5	653,500
September 18, 2025	2,420.5	2,411.5	2,356.99	2,420.5	2,397	288,700
September 17, 2025	2,425	2,406	2,351.61	2,425	2,388	288,700
September 16, 2025	2,399.5	2,417.5	2,362.85	2,428	2,394.5	291,100
September 12, 2025	2,439.5	2,420.5	2,365.78	2,441.5	2,405.5	504,700
September 11, 2025	2,426	2,408.5	2,354.05	2,434	2,394.5	504,700
September 10, 2025	2,438	2,427.5	2,427.5	2,443.5	2,420	310,400
September 09, 2025	2,450	2,453.5	2,453.5	2,468	2,439	400,400
September 08, 2025	2,420	2,432.5	2,432.5	2,449	2,405.5	311,500
September 05, 2025	2,399.5	2,416.5	2,416.5	2,420.5	2,388	484,200
September 04, 2025	2,385	2,397.5	2,397.5	2,406	2,363.5	413,000
September 03, 2025	2,365	2,375.5	2,375.5	2,392.5	2,357	469,600
September 02, 2025	2,368.5	2,389.5	2,389.5	2,389.5	2,361.5	404,400
September 01, 2025	2,330	2,353	2,353	2,371.5	2,312.5	322,900
August 29, 2025	2,329	2,321.5	2,321.5	2,334	2,317.5	391,000
August 28, 2025	2,330	2,345	2,345	2,347	2,328.5	447,100
August 27, 2025	2,282	2,329.5	2,329.5	2,332	2,270	449,100
August 26, 2025	2,299.5	2,277	2,277	2,300.5	2,275.5	459,600
August 25, 2025	2,308	2,312.5	2,312.5	2,320	2,299.5	359,400
August 22, 2025	2,301.5	2,297.5	2,297.5	2,304.5	2,285.5	248,700
August 21, 2025	2,305.5	2,318	2,318	2,318	2,290	313,100
August 20, 2025	2,318	2,322.5	2,322.5	2,338	2,300	300,900
August 19, 2025	2,271	2,301.5	2,301.5	2,308.5	2,270	481,800
August 18, 2025	2,272	2,280	2,280	2,292	2,271	446,300
August 15, 2025	2,269	2,272	2,272	2,282	2,262	416,700
August 14, 2025	2,269.5	2,283.5	2,283.5	2,300	2,249.5	571,000
August 13, 2025	2,257	2,279.5	2,279.5	2,279.5	2,249	739,000

Iida Group Holdings Co., Ltd. (3291.T) JPX