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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2,300	2,231	2,231	2,356	2,222	1.17M
August 08, 2025	2,220	2,226.5	2,226.5	2,241.5	2,211	655,300
August 07, 2025	2,196	2,202	2,202	2,222	2,196	525,500
August 06, 2025	2,164	2,187.5	2,187.5	2,201.5	2,163.5	416,200
August 05, 2025	2,156	2,156	2,156	2,173	2,151	304,600
August 04, 2025	2,120.5	2,155.5	2,155.5	2,165	2,118	359,900
August 01, 2025	2,142.5	2,159.5	2,159.5	2,162	2,142.5	444,400
July 31, 2025	2,132	2,128	2,128	2,141	2,122.5	536,300
July 30, 2025	2,103.5	2,124.5	2,124.5	2,124.5	2,102	305,900
July 29, 2025	2,115	2,107	2,107	2,123.5	2,102	369,000
July 28, 2025	2,117	2,120.5	2,120.5	2,132.5	2,115.5	313,200
July 25, 2025	2,133	2,117	2,117	2,135	2,115.5	307,700
July 24, 2025	2,132.5	2,133	2,133	2,148	2,122	447,700
July 23, 2025	2,092.5	2,117.5	2,117.5	2,132.5	2,051	689,500
July 22, 2025	2,053	2,052	2,052	2,073	2,047	299,100
July 18, 2025	2,068	2,063.5	2,063.5	2,068.5	2,052.5	455,000
July 17, 2025	2,048.5	2,064.5	2,064.5	2,070	2,045	329,000
July 16, 2025	2,082	2,049	2,049	2,082	2,049	429,600
July 15, 2025	2,110	2,100	2,100	2,110	2,096	416,400
July 14, 2025	2,092	2,103	2,103	2,103	2,085.5	295,100
July 11, 2025	2,090	2,101.5	2,101.5	2,109.5	2,088	343,700
July 10, 2025	2,090.5	2,075.5	2,075.5	2,091	2,070.5	506,200
July 09, 2025	2,088	2,094	2,094	2,099.5	2,084	376,200
July 08, 2025	2,067	2,070	2,070	2,075	2,056.5	660,200
July 07, 2025	2,100	2,082	2,082	2,114.5	2,074	416,700
July 04, 2025	2,094.5	2,093	2,093	2,100.5	2,080.5	608,600
July 03, 2025	2,097	2,107.5	2,107.5	2,115	2,095	684,100
July 02, 2025	2,072	2,087.5	2,087.5	2,109.5	2,069	692,500
July 01, 2025	2,050.5	2,062	2,062	2,107.5	2,050	1.13M
June 30, 2025	2,035	2,032.5	2,032.5	2,043.5	2,030.5	556,600
June 27, 2025	2,033	2,027	2,027	2,033	2,017	377,900
June 26, 2025	2,005	2,023	2,023	2,023	2,003.5	331,200
June 25, 2025	2,014	2,023	2,023	2,037	2,014	600,100
June 24, 2025	2,017.5	2,012	2,012	2,024	2,002.5	589,500
June 23, 2025	1,980	1,990.5	1,990.5	1,998	1,972	609,500
June 20, 2025	1,982	1,968.5	1,968.5	1,990	1,968.5	1.02M
June 19, 2025	1,999	1,988	1,988	2,001.5	1,983.5	383,400
June 18, 2025	1,968.5	1,987.5	1,987.5	1,987.5	1,966	488,100
June 17, 2025	1,974.5	1,979.5	1,979.5	1,989.5	1,974.5	405,600
June 16, 2025	1,990	1,977.5	1,977.5	1,993.5	1,974	417,900
June 13, 2025	1,989	1,980	1,980	1,994.5	1,974	698,600
June 12, 2025	2,012	2,003.5	2,003.5	2,015.5	1,998.5	314,500
June 11, 2025	2,013	2,017	2,017	2,019	2,002.5	310,900
June 10, 2025	2,007.5	2,005.5	2,005.5	2,017.5	1,997	450,500
June 09, 2025	1,999.5	2,003	2,003	2,009	1,992.5	388,300
June 06, 2025	1,998	1,993	1,993	2,005.5	1,984.5	497,200
June 05, 2025	2,005	2,003	2,003	2,017.5	1,997	388,800
June 04, 2025	2,014.5	2,014	2,014	2,025.5	2,012.5	268,500
June 03, 2025	2,027	2,020.5	2,020.5	2,031.5	2,011.5	328,100
June 02, 2025	2,019	2,031.5	2,031.5	2,047.5	2,017.5	330,800
May 30, 2025	2,022	2,028	2,028	2,034	2,017	399,400
May 29, 2025	2,021	2,036	2,036	2,040	2,021	428,900
May 28, 2025	2,033.5	2,021	2,021	2,041.5	2,020	388,400
May 27, 2025	2,020	2,020.5	2,020.5	2,023.5	2,006	301,200
May 26, 2025	2,010	2,018.5	2,018.5	2,027	2,003	401,300

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