IDOM Inc. - 7599.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,032	1,040	1,040	1,047	1,030	642,100
August 21, 2025	1,048	1,019	1,019	1,048	1,015	1.05M
August 20, 2025	1,046	1,049	1,049	1,055	1,040	636,100
August 19, 2025	1,046	1,047	1,047	1,051	1,043	380,100
August 18, 2025	1,049	1,046	1,046	1,053	1,043	649,000
August 15, 2025	1,036	1,050	1,050	1,051	1,036	414,100
August 14, 2025	1,042	1,040	1,040	1,045	1,036	327,700
August 13, 2025	1,060	1,042	1,042	1,061	1,037	663,100
August 12, 2025	1,041	1,052	1,052	1,057	1,035	823,000
August 08, 2025	1,032	1,050	1,050	1,050	1,030	646,100
August 07, 2025	1,027	1,029	1,029	1,033	1,020	587,300
August 06, 2025	1,006	1,019	1,019	1,020	1,004	802,700
August 05, 2025	1,003	1,004	1,004	1,009	995	610,600
August 04, 2025	978	1,000	1,000	1,000	975	440,200
August 01, 2025	986	992	992	1,002	985	630,100
July 31, 2025	966	984	984	985	963	788,200
July 30, 2025	950	968	968	969	947	871,300
July 29, 2025	974	960	960	977	958	848,200
July 28, 2025	972	979	979	980	967	712,000
July 25, 2025	978	971	971	987	970	690,100
July 24, 2025	968	977	977	979	962	626,700
July 23, 2025	964	962	962	975	959	867,400
July 22, 2025	983	957	957	983	957	1.15M
July 18, 2025	991	985	985	1,000	983	602,400
July 17, 2025	991	986	986	995	980	1.27M
July 16, 2025	999	998	998	1,011	985	1.22M
July 15, 2025	1,033	998	998	1,049	975	4.25M
July 14, 2025	1,114	1,116	1,116	1,132	1,109	907,900
July 11, 2025	1,103	1,114	1,114	1,120	1,102	493,700
July 10, 2025	1,092	1,100	1,100	1,103	1,077	436,400
July 09, 2025	1,094	1,091	1,091	1,110	1,088	449,000
July 08, 2025	1,078	1,090	1,090	1,109	1,075	1.27M
July 07, 2025	1,060	1,061	1,061	1,068	1,055	301,800
July 04, 2025	1,061	1,064	1,064	1,066	1,053	229,600
July 03, 2025	1,055	1,056	1,056	1,058	1,049	247,400
July 02, 2025	1,057	1,061	1,061	1,072	1,056	274,500
July 01, 2025	1,060	1,055	1,055	1,070	1,055	240,300
June 30, 2025	1,077	1,060	1,060	1,077	1,060	289,500
June 27, 2025	1,069	1,068	1,068	1,073	1,061	209,600
June 26, 2025	1,062	1,063	1,063	1,072	1,056	245,700
June 25, 2025	1,054	1,057	1,057	1,061	1,051	191,900
June 24, 2025	1,075	1,059	1,059	1,078	1,056	246,700
June 23, 2025	1,061	1,070	1,070	1,075	1,050	182,400
June 20, 2025	1,069	1,063	1,063	1,069	1,062	345,900
June 19, 2025	1,068	1,071	1,071	1,074	1,063	129,700
June 18, 2025	1,051	1,068	1,068	1,078	1,051	221,300
June 17, 2025	1,056	1,053	1,053	1,063	1,052	183,400
June 16, 2025	1,054	1,050	1,050	1,063	1,048	214,800
June 13, 2025	1,079	1,049	1,049	1,086	1,044	330,300
June 12, 2025	1,073	1,085	1,085	1,090	1,071	307,500
June 11, 2025	1,066	1,078	1,078	1,088	1,057	333,400
June 10, 2025	1,065	1,067	1,067	1,071	1,060	287,000
June 09, 2025	1,060	1,064	1,064	1,065	1,052	280,300
June 06, 2025	1,041	1,054	1,054	1,067	1,040	503,100
June 05, 2025	1,031	1,028	1,028	1,031	1,016	345,800
June 04, 2025	1,036	1,040	1,040	1,043	1,029	306,700
June 03, 2025	1,026	1,035	1,035	1,039	1,015	370,900
June 02, 2025	1,023	1,031	1,031	1,033	1,016	333,300
May 30, 2025	1,020	1,027	1,027	1,034	1,016	251,100
May 29, 2025	1,043	1,033	1,033	1,046	1,033	197,500

IDOM Inc. (7599.T) JPX