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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,923	1,948	1,948	1,978	1,907	80,400
February 19, 2026	1,924	1,937	1,937	1,940	1,899	33,100
February 18, 2026	1,899	1,910	1,910	1,914	1,895	27,000
February 17, 2026	1,906	1,898	1,898	1,920	1,895	50,100
February 16, 2026	1,950	1,905	1,905	1,950	1,901	64,700
February 13, 2026	1,992	1,960	1,960	1,999	1,953	43,200
February 12, 2026	2,009	1,993	1,993	2,012	1,990	40,000
February 10, 2026	1,970	1,986	1,986	2,001	1,970	38,200
February 09, 2026	1,980	1,961	1,961	1,980	1,950	36,000
February 06, 2026	1,970	1,948	1,948	1,970	1,936	60,600
February 05, 2026	1,966	1,968	1,968	1,986	1,962	25,500
February 04, 2026	2,001	1,960	1,960	2,001	1,960	37,800
February 03, 2026	2,001	2,009	2,009	2,010	1,983	33,500
February 02, 2026	2,009	1,997	1,997	2,050	1,997	55,400
January 30, 2026	2,037	1,997	1,997	2,050	1,979	78,500
January 29, 2026	2,041	2,023	2,023	2,047	2,016	42,700
January 28, 2026	2,035	2,053	2,053	2,074	2,035	39,400
January 27, 2026	2,095	2,055	2,055	2,095	2,055	31,000
January 26, 2026	2,110	2,113	2,113	2,122	2,085	51,200
January 23, 2026	2,131	2,144	2,144	2,159	2,119	41,600
January 22, 2026	2,113	2,119	2,119	2,132	2,105	21,400
January 21, 2026	2,143	2,110	2,110	2,147	2,095	51,900
January 20, 2026	2,165	2,148	2,148	2,166	2,143	26,000
January 19, 2026	2,179	2,176	2,176	2,179	2,159	16,900
January 16, 2026	2,145	2,184	2,184	2,184	2,137	33,100
January 15, 2026	2,154	2,155	2,155	2,169	2,152	26,200
January 14, 2026	2,186	2,166	2,166	2,200	2,155	43,100
January 13, 2026	2,201	2,194	2,194	2,209	2,175	28,300
January 09, 2026	2,190	2,190	2,190	2,205	2,190	14,400
January 08, 2026	2,185	2,190	2,190	2,208	2,184	19,300
January 07, 2026	2,176	2,187	2,187	2,199	2,176	14,900
January 06, 2026	2,165	2,183	2,183	2,195	2,165	14,600
January 05, 2026	2,198	2,163	2,163	2,200	2,152	29,400
December 30, 2025	2,211	2,183	2,183	2,211	2,183	14,300
December 29, 2025	2,199	2,214	2,214	2,214	2,172	24,100
December 26, 2025	2,195	2,200	2,200	2,200	2,182	36,300
December 25, 2025	2,156	2,194	2,194	2,202	2,156	21,800
December 24, 2025	2,211	2,154	2,154	2,212	2,152	20,900
December 23, 2025	2,199	2,209	2,209	2,217	2,186	23,500
December 22, 2025	2,230	2,197	2,197	2,230	2,190	25,600
December 19, 2025	2,195	2,214	2,214	2,218	2,182	21,600
December 18, 2025	2,153	2,200	2,200	2,200	2,148	27,800
December 17, 2025	2,142	2,156	2,156	2,162	2,136	19,900
December 16, 2025	2,197	2,150	2,150	2,199	2,142	30,500
December 15, 2025	2,165	2,186	2,186	2,210	2,145	35,500
December 12, 2025	2,112	2,150	2,150	2,156	2,104	39,100
December 11, 2025	2,081	2,089	2,089	2,106	2,075	42,800
December 10, 2025	2,055	2,071	2,071	2,081	2,055	19,100
December 09, 2025	2,069	2,062	2,062	2,072	2,049	13,600
December 08, 2025	2,020	2,069	2,069	2,081	2,020	27,900
December 05, 2025	2,042	2,019	2,019	2,044	2,015	32,800
December 04, 2025	2,047	2,042	2,042	2,047	2,011	18,500
December 03, 2025	2,047	2,043	2,043	2,068	2,043	22,400
December 02, 2025	2,051	2,043	2,043	2,052	2,028	14,700
December 01, 2025	2,050	2,051	2,051	2,071	2,047	20,800
November 28, 2025	2,056	2,050	2,050	2,063	2,050	17,800
November 27, 2025	2,056	2,056	2,056	2,058	2,049	13,200
November 26, 2025	2,058	2,052	2,052	2,071	2,039	25,800
November 25, 2025	2,060	2,048	2,048	2,060	2,025	20,800
November 21, 2025	1,985	2,048	2,048	2,048	1,984	31,300

ID Holdings Corporation (4709.T) JPX