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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,570	2,549.5	2,549.5	2,575.5	2,542.5	345,900
January 20, 2026	2,610	2,598.5	2,598.5	2,611	2,573.5	304,000
January 19, 2026	2,609.5	2,609	2,609	2,617.5	2,565	313,900
January 16, 2026	2,584	2,609	2,609	2,616	2,583.5	202,400
January 15, 2026	2,594	2,611	2,611	2,619	2,573.5	239,800
January 14, 2026	2,591.5	2,603.5	2,603.5	2,605	2,582	336,400
January 13, 2026	2,598	2,582	2,582	2,606.5	2,572.5	299,000
January 09, 2026	2,544.5	2,563	2,563	2,575	2,540.5	434,400
January 08, 2026	2,545	2,520.5	2,520.5	2,556.5	2,518.5	553,400
January 07, 2026	2,540	2,561	2,561	2,561	2,522.5	515,600
January 06, 2026	2,548.5	2,580	2,580	2,584.5	2,544.5	290,000
January 05, 2026	2,520.5	2,530	2,530	2,542	2,516.5	274,100
December 30, 2025	2,529	2,516.5	2,516.5	2,529	2,504	292,300
December 29, 2025	2,521	2,517.5	2,517.5	2,521	2,501	300,300
December 26, 2025	2,531	2,503	2,503	2,539.5	2,500.5	251,200
December 25, 2025	2,517	2,520	2,520	2,526	2,494.5	199,900
December 24, 2025	2,495	2,484	2,484	2,508	2,479.5	292,000
December 23, 2025	2,474	2,488	2,488	2,491	2,465	248,300
December 22, 2025	2,478.5	2,472	2,472	2,479	2,454.5	245,600
December 19, 2025	2,461	2,455.5	2,455.5	2,470	2,449	342,900
December 18, 2025	2,449.5	2,461	2,461	2,468	2,431	316,700
December 17, 2025	2,445	2,436.5	2,436.5	2,447	2,426	334,400
December 16, 2025	2,452	2,439.5	2,439.5	2,453	2,437	233,600
December 15, 2025	2,446	2,450.5	2,450.5	2,453	2,421	334,600
December 12, 2025	2,444	2,434	2,434	2,444	2,425.5	441,400
December 11, 2025	2,436.5	2,419	2,419	2,439.5	2,404	323,400
December 10, 2025	2,418.5	2,421	2,421	2,426	2,410	302,200
December 09, 2025	2,434	2,401	2,401	2,439	2,391.5	297,500
December 08, 2025	2,434	2,434	2,434	2,436.5	2,406	208,700
December 05, 2025	2,423	2,405.5	2,405.5	2,441.5	2,389.5	357,000
December 04, 2025	2,431.5	2,454.5	2,454.5	2,461	2,420	280,000
December 03, 2025	2,414	2,431.5	2,431.5	2,442.5	2,407.5	263,200
December 02, 2025	2,448.5	2,431	2,431	2,448.5	2,419.5	274,300
December 01, 2025	2,469.5	2,452.5	2,452.5	2,487.5	2,450.5	346,100
November 28, 2025	2,470	2,480	2,480	2,484	2,466.5	492,700
November 27, 2025	2,480	2,470.5	2,470.5	2,489.5	2,462	340,500
November 26, 2025	2,470	2,479	2,479	2,493	2,445	493,500
November 25, 2025	2,399	2,443.5	2,443.5	2,453.5	2,385.5	403,000
November 21, 2025	2,331.5	2,385.5	2,385.5	2,387	2,325.5	580,700
November 20, 2025	2,348.5	2,331.5	2,331.5	2,353	2,328.5	478,800
November 19, 2025	2,331	2,338.5	2,338.5	2,354	2,326.5	384,000
November 18, 2025	2,359	2,326	2,326	2,377.5	2,321	402,000
November 17, 2025	2,367	2,378	2,378	2,379.5	2,352.5	358,000
November 14, 2025	2,355.5	2,368	2,368	2,382	2,354	371,000
November 13, 2025	2,370	2,369	2,369	2,373.5	2,356	405,600
November 12, 2025	2,460	2,354.5	2,354.5	2,460	2,345.5	802,300
November 11, 2025	2,425	2,445	2,445	2,445	2,408.5	399,000
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

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