ID Holdings Corporation (4709.T) JPX

1,004.00

-20(-1.95%)

Updated at June 03 03:30PM

Currency In JPY

4709.T Historical Return

If you invested ¥1000 in ID Holdings Corporation (4709.T) 10 years ago, it would be worth ¥8,706.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,392.01, while ¥1000 invested 1 year ago would be worth ¥1,006.87. This corresponds to total returns of 770.62%, 239.2%, 0.69%, respectively, with annualized returns of 24.15%, 27.65%, 0.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4709.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,028	1,024	1,024	1,032	1,015	44,400
June 01, 2026	1,041	1,034	1,034	1,053	1,033	61,900
May 29, 2026	1,032	1,037	1,037	1,053	1,020	88,700
May 28, 2026	1,008	1,020	1,020	1,028	1,001	94,800
May 27, 2026	1,015	1,001	1,001	1,015	996	73,600
May 26, 2026	1,026	1,015	1,015	1,029	1,014	72,000
May 25, 2026	1,049	1,033	1,033	1,049	1,019	68,200
May 22, 2026	1,043	1,045	1,045	1,046	1,033	45,100
May 21, 2026	1,046	1,049	1,049	1,058	1,045	63,800
May 20, 2026	1,047	1,037	1,037	1,055	1,022	87,500
May 19, 2026	1,017	1,052	1,052	1,053	1,017	106,000
May 18, 2026	1,036	1,016	1,016	1,038	1,016	89,600
May 15, 2026	1,018	1,031	1,031	1,035	1,018	79,800
May 14, 2026	1,065	1,015	1,015	1,067	1,007	131,900
May 13, 2026	1,075	1,066	1,066	1,076	1,060	144,400
May 12, 2026	1,074	1,072	1,072	1,076	1,066	82,000
May 11, 2026	1,058	1,071	1,071	1,074	1,044	173,800
May 08, 2026	1,035	1,017	1,017	1,035	1,015	89,000
May 07, 2026	1,040	1,035	1,035	1,055	1,035	131,300
May 01, 2026	1,024	1,031	1,031	1,069	1,006	409,100
April 30, 2026	896	1,005	1,005	1,015	885	433,600
April 28, 2026	899	902	902	902	892	73,000
April 27, 2026	890	896	896	902	883	86,000
April 24, 2026	896	886	886	896	881	81,000
April 23, 2026	905	892	892	905	881	150,900
April 22, 2026	918	912	912	921	905	65,900
April 21, 2026	922	921	921	930	919	48,700
April 20, 2026	946	920	920	949	917	47,800
April 17, 2026	932	936	936	943	932	40,900
April 16, 2026	941	938	938	946	935	55,900
April 15, 2026	918	933	933	933	918	48,000
April 14, 2026	930	914	914	930	913	35,500
April 13, 2026	922	915	915	925	911	63,700
April 10, 2026	938	927	927	939	927	51,700
April 09, 2026	956	938	938	956	936	49,600
April 08, 2026	967	955	955	969	949	55,000
April 07, 2026	951	945	945	959	942	37,900
April 06, 2026	944	944	944	953	944	25,600
April 03, 2026	940	944	944	952	940	36,300
April 02, 2026	953	952	952	968	940	65,300
April 01, 2026	950	957	957	958	945	74,000
March 31, 2026	922	935	935	943	919	61,700
March 30, 2026	930	930	930	945	903	140,400
March 27, 2026	944.5	957	934.5	963	940.5	113,600
March 26, 2026	952.5	947	924.74	960	936	125,600
March 25, 2026	946	949.5	927.18	953.5	941	57,800
March 24, 2026	925	937	914.97	940	925	36,000
March 23, 2026	925.5	916	894.46	940	915	82,600
March 19, 2026	959	940	917.9	959	940	86,200
March 18, 2026	959	965.5	942.8	965.5	959	33,800
March 17, 2026	964.5	951.5	929.13	966	951.5	50,000
March 16, 2026	955	958	935.48	962.5	955	45,400
March 13, 2026	956	955	932.55	963	955	53,800
March 12, 2026	980	967	944.26	980	964	59,400
March 11, 2026	992	986	962.82	994.5	983.5	43,400
March 10, 2026	991.5	978	955.01	991.5	973.5	63,000
March 09, 2026	968	971.5	948.66	979	957	131,400
March 06, 2026	987.5	1,002	978.44	1,004	986	98,400
March 05, 2026	1,002.5	996	972.58	1,008	995.5	73,400
March 04, 2026	990.5	973	950.12	994.5	968	107,400