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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,966	1,980	1,980	1,995	1,965	40,900
November 19, 2025	2,027	1,951	1,951	2,027	1,943	68,100
November 18, 2025	2,025	2,020	2,020	2,037	2,002	22,700
November 17, 2025	2,033	2,050	2,050	2,067	2,027	27,000
November 14, 2025	2,038	2,040	2,040	2,046	2,032	11,300
November 13, 2025	2,053	2,049	2,049	2,067	2,040	13,900
November 12, 2025	2,062	2,040	2,040	2,068	2,016	26,300
November 11, 2025	2,001	2,062	2,062	2,069	2,001	52,100
November 10, 2025	1,945	1,972	1,972	1,976	1,945	21,400
November 07, 2025	1,940	1,945	1,945	1,945	1,918	21,400
November 06, 2025	1,955	1,944	1,944	1,967	1,944	28,000
November 05, 2025	1,955	1,944	1,944	1,967	1,944	61,600
November 04, 2025	1,976	1,960	1,960	1,990	1,905	111,900
October 31, 2025	2,186	2,025	2,025	2,186	1,972	132,200
October 30, 2025	2,186	2,025	2,025	2,186	1,972	132,200
October 29, 2025	2,210	2,163	2,163	2,220	2,160	27,500
October 28, 2025	2,260	2,215	2,215	2,274	2,215	37,300
October 27, 2025	2,288	2,255	2,255	2,288	2,240	27,600
October 24, 2025	2,240	2,254	2,254	2,273	2,235	32,200
October 23, 2025	2,187	2,232	2,232	2,238	2,187	22,100
October 22, 2025	2,172	2,193	2,193	2,206	2,172	17,300
October 21, 2025	2,190	2,185	2,185	2,219	2,176	26,800
October 20, 2025	2,143	2,173	2,173	2,187	2,124	25,900
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

ID Holdings Corporation (4709.T) JPX