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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,219	2,241	2,241	2,250	2,219	21,300
September 03, 2025	2,250	2,219	2,219	2,256	2,214	38,500
September 02, 2025	2,263	2,253	2,253	2,281	2,251	21,900
September 01, 2025	2,316	2,260	2,260	2,322	2,256	25,500
August 29, 2025	2,312	2,319	2,319	2,332	2,307	12,100
August 28, 2025	2,332	2,324	2,324	2,332	2,289	16,700
August 27, 2025	2,344	2,332	2,332	2,356	2,331	18,700
August 26, 2025	2,393	2,358	2,358	2,393	2,358	17,800
August 25, 2025	2,386	2,393	2,393	2,401	2,358	24,000
August 22, 2025	2,404	2,387	2,387	2,411	2,380	15,300
August 21, 2025	2,390	2,406	2,406	2,413	2,382	11,200
August 20, 2025	2,409	2,404	2,404	2,443	2,373	26,300
August 19, 2025	2,415	2,420	2,420	2,439	2,411	15,000
August 18, 2025	2,429	2,428	2,428	2,444	2,407	17,700
August 15, 2025	2,393	2,431	2,431	2,431	2,360	35,800
August 14, 2025	2,377	2,376	2,376	2,389	2,355	25,500
August 13, 2025	2,398	2,394	2,394	2,410	2,378	24,600
August 12, 2025	2,432	2,396	2,396	2,432	2,371	47,300
August 08, 2025	2,467	2,448	2,448	2,484	2,442	21,900
August 07, 2025	2,435	2,472	2,472	2,499	2,435	43,200
August 06, 2025	2,401	2,449	2,449	2,473	2,401	21,700
August 05, 2025	2,466	2,415	2,415	2,466	2,391	44,500
August 04, 2025	2,432	2,466	2,466	2,497	2,432	25,400
August 01, 2025	2,495	2,505	2,505	2,506	2,450	43,900
July 31, 2025	2,425	2,545	2,545	2,549	2,367	112,200
July 30, 2025	2,394	2,419	2,419	2,428	2,384	39,800
July 29, 2025	2,360	2,384	2,384	2,395	2,329	62,100
July 28, 2025	2,409	2,365	2,365	2,430	2,352	53,300
July 25, 2025	2,355	2,389	2,389	2,406	2,355	41,600
July 24, 2025	2,324	2,350	2,350	2,370	2,313	31,900
July 23, 2025	2,290	2,301	2,301	2,303	2,253	33,700
July 22, 2025	2,243	2,274	2,274	2,276	2,229	34,700
July 18, 2025	2,308	2,246	2,246	2,322	2,238	28,500
July 17, 2025	2,288	2,315	2,315	2,321	2,185	23,000
July 16, 2025	2,318	2,309	2,309	2,319	2,295	14,700
July 15, 2025	2,322	2,308	2,308	2,339	2,308	9,400
July 14, 2025	2,308	2,322	2,322	2,338	2,301	11,100
July 11, 2025	2,357	2,316	2,316	2,370	2,313	29,300
July 10, 2025	2,344	2,332	2,332	2,363	2,321	37,500
July 09, 2025	2,317	2,326	2,326	2,345	2,310	22,800
July 08, 2025	2,295	2,316	2,316	2,320	2,284	20,200
July 07, 2025	2,299	2,295	2,295	2,324	2,278	23,400
July 04, 2025	2,333	2,299	2,299	2,340	2,299	16,800
July 03, 2025	2,315	2,313	2,313	2,345	2,284	35,900
July 02, 2025	2,343	2,336	2,336	2,415	2,320	36,900
July 01, 2025	2,380	2,350	2,350	2,380	2,302	39,000

ID Holdings Corporation (4709.T) JPX