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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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