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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ID Holdings Corporation (4709.T) JPX