ID Holdings Corporation - 4709.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,113	2,106	2,106	2,120	2,090	25,300
October 16, 2025	2,168	2,125	2,125	2,170	2,107	21,700
October 15, 2025	2,153	2,150	2,150	2,169	2,142	17,100
October 14, 2025	2,127	2,127	2,127	2,170	2,107	35,000
October 10, 2025	2,220	2,177	2,177	2,220	2,177	25,900
October 09, 2025	2,206	2,229	2,229	2,230	2,195	27,800
October 08, 2025	2,215	2,208	2,208	2,255	2,205	31,800
October 07, 2025	2,210	2,214	2,214	2,219	2,178	20,100
October 06, 2025	2,247	2,210	2,210	2,247	2,186	37,400
October 03, 2025	2,155	2,160	2,160	2,198	2,155	25,700
October 02, 2025	2,229	2,164	2,164	2,233	2,162	26,900
October 01, 2025	2,310	2,229	2,229	2,310	2,229	40,200
September 30, 2025	2,350	2,323	2,323	2,350	2,300	23,100
September 29, 2025	2,371	2,353	2,353	2,371	2,330	27,900
September 26, 2025	2,366	2,384	2,384	2,395	2,363	26,400
September 25, 2025	2,380	2,373	2,373	2,385	2,360	18,900
September 24, 2025	2,383	2,374	2,374	2,395	2,341	29,900
September 22, 2025	2,291	2,383	2,383	2,383	2,290	40,500
September 19, 2025	2,295	2,291	2,291	2,305	2,258	27,000
September 18, 2025	2,276	2,289	2,289	2,295	2,266	20,400
September 17, 2025	2,277	2,272	2,272	2,281	2,260	20,400
September 16, 2025	2,273	2,290	2,290	2,290	2,260	13,500
September 12, 2025	2,315	2,278	2,278	2,315	2,278	30,600
September 11, 2025	2,315	2,278	2,278	2,315	2,278	30,600
September 10, 2025	2,269	2,300	2,300	2,301	2,269	18,100
September 09, 2025	2,285	2,269	2,269	2,308	2,265	16,800
September 08, 2025	2,260	2,275	2,275	2,281	2,250	16,800
September 05, 2025	2,260	2,256	2,256	2,261	2,230	21,800
September 04, 2025	2,219	2,241	2,241	2,250	2,219	21,300
September 03, 2025	2,250	2,219	2,219	2,256	2,214	38,500
September 02, 2025	2,263	2,253	2,253	2,281	2,251	21,900
September 01, 2025	2,316	2,260	2,260	2,322	2,256	25,500
August 29, 2025	2,312	2,319	2,319	2,332	2,307	12,100
August 28, 2025	2,332	2,324	2,324	2,332	2,289	16,700
August 27, 2025	2,344	2,332	2,332	2,356	2,331	18,700
August 26, 2025	2,393	2,358	2,358	2,393	2,358	17,800
August 25, 2025	2,386	2,393	2,393	2,401	2,358	24,000
August 22, 2025	2,404	2,387	2,387	2,411	2,380	15,300
August 21, 2025	2,390	2,406	2,406	2,413	2,382	11,200
August 20, 2025	2,409	2,404	2,404	2,443	2,373	26,300
August 19, 2025	2,415	2,420	2,420	2,439	2,411	15,000
August 18, 2025	2,429	2,428	2,428	2,444	2,407	17,700
August 15, 2025	2,393	2,431	2,431	2,431	2,360	35,800
August 14, 2025	2,377	2,376	2,376	2,389	2,355	25,500
August 13, 2025	2,398	2,394	2,394	2,410	2,378	24,600
August 12, 2025	2,432	2,396	2,396	2,432	2,371	47,300
August 08, 2025	2,467	2,448	2,448	2,484	2,442	21,900
August 07, 2025	2,435	2,472	2,472	2,499	2,435	43,200
August 06, 2025	2,401	2,449	2,449	2,473	2,401	21,700
August 05, 2025	2,466	2,415	2,415	2,466	2,391	44,500
August 04, 2025	2,432	2,466	2,466	2,497	2,432	25,400
August 01, 2025	2,495	2,505	2,505	2,506	2,450	43,900
July 31, 2025	2,425	2,545	2,545	2,549	2,367	112,200
July 30, 2025	2,394	2,419	2,419	2,428	2,384	39,800
July 29, 2025	2,360	2,384	2,384	2,395	2,329	62,100
July 28, 2025	2,409	2,365	2,365	2,430	2,352	53,300
July 25, 2025	2,355	2,389	2,389	2,406	2,355	41,600
July 24, 2025	2,324	2,350	2,350	2,370	2,313	31,900
July 23, 2025	2,290	2,301	2,301	2,303	2,253	33,700
July 22, 2025	2,243	2,274	2,274	2,276	2,229	34,700

ID Holdings Corporation (4709.T) JPX