ID Holdings Corporation (4709.T) JPX

889.00

-3(-0.34%)

Updated at April 24 02:55PM

Currency In JPY

4709.T Historical Return

If you invested ¥1000 in ID Holdings Corporation (4709.T) 10 years ago, it would be worth ¥9,602.51 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,937.19, while ¥1000 invested 1 year ago would be worth ¥1,011.66. This corresponds to total returns of 860.25%, 193.72%, 1.17%, respectively, with annualized returns of 25.38%, 24.06%, 1.17%.

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
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
March 03, 2026	1,013	1,000	976.49	1,016	1,000	93,400
March 02, 2026	1,017	1,014	990.16	1,024.5	1,002.5	75,000
February 27, 2026	1,015	1,024.5	976.33	1,028.5	1,010	94,800
February 26, 2026	997	1,015	967.27	1,019.5	990.5	152,000
February 25, 2026	967.5	980	933.92	986	966.5	115,400
February 24, 2026	981	961	915.81	984	960.5	142,600
February 20, 2026	961.5	974	928.2	989	953.5	160,800
February 19, 2026	962	968.5	922.96	970	949.5	66,200
February 18, 2026	949.5	955	910.1	957	947.5	54,000
February 17, 2026	953	949	904.38	960	947.5	100,200
February 16, 2026	975	952.5	907.71	975	950.5	129,400
February 13, 2026	996	980	933.92	999.5	976.5	86,400
February 12, 2026	1,004.5	996.5	949.64	1,006	995	80,000
February 10, 2026	985	993	946.31	1,000.5	985	76,400
February 09, 2026	990	980.5	934.4	990	975	72,000
February 06, 2026	985	974	928.2	985	968	121,200
February 05, 2026	983	984	937.73	993	981	51,000
February 04, 2026	1,000.5	980	933.92	1,000.5	980	75,600
February 03, 2026	1,000.5	1,004.5	957.27	1,005	991.5	67,000
February 02, 2026	1,004.5	998.5	951.55	1,025	998.5	110,800
January 30, 2026	1,018.5	998.5	951.55	1,025	989.5	157,000
January 29, 2026	1,020.5	1,011.5	963.94	1,023.5	1,008	85,400
January 28, 2026	1,017.5	1,026.5	978.23	1,037	1,017.5	78,800
January 27, 2026	1,047.5	1,027.5	979.19	1,047.5	1,027.5	62,000