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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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