IDEA Consultants,Inc. (9768.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9768.T Historical Return
If you invested ¥1000 in IDEA Consultants,Inc. (9768.T) 10 years ago, it would be worth ¥5,353.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,168.77, while ¥1000 invested 1 year ago would be worth ¥1,071.04. This corresponds to total returns of 435.32%, 116.88%, 7.1%, respectively, with annualized returns of 18.26%, 16.74%, 7.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9768.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,470 | 3,510 | 3,510 | 3,620 | 3,465 | 11,200 |
| November 09, 2026 | 3,460 | 3,500 | 3,500 | 3,550 | 3,460 | 11,300 |
| November 06, 2026 | 3,465 | 3,410 | 3,410 | 3,500 | 3,405 | 17,100 |
| November 05, 2026 | 3,615 | 3,580 | 3,580 | 3,650 | 3,575 | 10,100 |
| November 04, 2026 | 3,570 | 3,575 | 3,575 | 3,625 | 3,540 | 15,600 |
| November 02, 2026 | 3,660 | 3,605 | 3,605 | 3,660 | 3,600 | 16,800 |
| October 30, 2026 | 3,630 | 3,660 | 3,660 | 3,765 | 3,630 | 14,700 |
| October 29, 2026 | 3,620 | 3,620 | 3,620 | 3,655 | 3,590 | 8,100 |
| October 28, 2026 | 3,665 | 3,615 | 3,615 | 3,680 | 3,615 | 5,100 |
| October 27, 2026 | 3,670 | 3,665 | 3,665 | 3,680 | 3,645 | 5,000 |
| October 26, 2026 | 3,680 | 3,670 | 3,670 | 3,690 | 3,670 | 5,800 |
| October 23, 2026 | 3,735 | 3,660 | 3,660 | 3,735 | 3,625 | 13,700 |
| October 22, 2026 | 3,700 | 3,705 | 3,705 | 3,785 | 3,695 | 3,500 |
| October 21, 2026 | 3,695 | 3,700 | 3,700 | 3,725 | 3,690 | 6,200 |
| October 20, 2026 | 3,740 | 3,695 | 3,695 | 3,745 | 3,695 | 6,000 |
| October 19, 2026 | 3,715 | 3,750 | 3,750 | 3,770 | 3,710 | 5,100 |
| October 16, 2026 | 3,635 | 3,730 | 3,730 | 3,750 | 3,635 | 7,700 |
| October 15, 2026 | 3,620 | 3,635 | 3,635 | 3,690 | 3,620 | 9,900 |
| October 14, 2026 | 3,680 | 3,660 | 3,660 | 3,695 | 3,660 | 4,200 |
| October 13, 2026 | 3,605 | 3,660 | 3,660 | 3,695 | 3,605 | 3,000 |
| October 09, 2026 | 3,595 | 3,625 | 3,625 | 3,680 | 3,595 | 3,000 |
| October 08, 2026 | 3,665 | 3,615 | 3,615 | 3,670 | 3,580 | 16,800 |
| October 07, 2026 | 3,645 | 3,685 | 3,685 | 3,710 | 3,645 | 7,100 |
| October 06, 2026 | 3,585 | 3,645 | 3,645 | 3,660 | 3,585 | 8,600 |
| October 05, 2026 | 3,730 | 3,600 | 3,600 | 3,745 | 3,600 | 32,300 |
| October 02, 2026 | 3,830 | 3,730 | 3,730 | 3,830 | 3,730 | 9,400 |
| October 01, 2026 | 3,830 | 3,810 | 3,810 | 3,845 | 3,800 | 3,000 |
| September 30, 2026 | 3,795 | 3,815 | 3,815 | 3,850 | 3,795 | 6,100 |
| September 29, 2026 | 3,810 | 3,795 | 3,795 | 3,830 | 3,770 | 17,600 |
| September 28, 2026 | 3,760 | 3,810 | 3,810 | 3,850 | 3,750 | 17,900 |
| September 25, 2026 | 3,720 | 3,740 | 3,740 | 3,770 | 3,720 | 12,400 |
| September 24, 2026 | 3,735 | 3,715 | 3,715 | 3,765 | 3,710 | 7,200 |
| September 18, 2026 | 3,760 | 3,735 | 3,735 | 3,785 | 3,730 | 10,400 |
| September 17, 2026 | 3,755 | 3,780 | 3,780 | 3,795 | 3,755 | 7,200 |
| September 16, 2026 | 3,755 | 3,755 | 3,755 | 3,785 | 3,755 | 2,700 |
| September 15, 2026 | 3,780 | 3,755 | 3,755 | 3,795 | 3,720 | 9,900 |
| September 11, 2026 | 3,755 | 3,770 | 3,770 | 3,810 | 3,755 | 7,800 |
| September 10, 2026 | 3,760 | 3,780 | 3,780 | 3,800 | 3,760 | 11,100 |
| September 09, 2026 | 3,790 | 3,790 | 3,790 | 3,850 | 3,790 | 4,700 |
| September 08, 2026 | 3,810 | 3,790 | 3,790 | 3,860 | 3,780 | 6,900 |
| September 07, 2026 | 3,840 | 3,795 | 3,795 | 3,850 | 3,790 | 8,900 |
| September 04, 2026 | 3,785 | 3,820 | 3,820 | 3,840 | 3,770 | 10,600 |
| September 03, 2026 | 3,800 | 3,780 | 3,780 | 3,835 | 3,780 | 7,900 |
| September 02, 2026 | 3,880 | 3,810 | 3,810 | 3,880 | 3,800 | 12,500 |
| September 01, 2026 | 3,865 | 3,880 | 3,880 | 3,920 | 3,865 | 9,700 |
| August 31, 2026 | 3,855 | 3,865 | 3,865 | 3,915 | 3,850 | 10,100 |
| August 28, 2026 | 3,920 | 3,855 | 3,855 | 3,950 | 3,835 | 22,000 |
| August 27, 2026 | 3,870 | 3,905 | 3,905 | 3,940 | 3,845 | 22,900 |
| August 26, 2026 | 3,830 | 3,855 | 3,855 | 3,885 | 3,805 | 21,400 |
| August 25, 2026 | 3,775 | 3,790 | 3,790 | 3,820 | 3,740 | 13,500 |
| August 24, 2026 | 3,740 | 3,755 | 3,755 | 3,770 | 3,670 | 30,600 |
| August 21, 2026 | 3,730 | 3,740 | 3,740 | 3,750 | 3,660 | 11,400 |
| August 20, 2026 | 3,635 | 3,730 | 3,730 | 3,750 | 3,635 | 14,100 |
| August 19, 2026 | 3,760 | 3,675 | 3,675 | 3,770 | 3,650 | 25,500 |
| August 18, 2026 | 3,790 | 3,770 | 3,770 | 3,835 | 3,770 | 8,600 |
| August 17, 2026 | 3,830 | 3,795 | 3,795 | 3,830 | 3,790 | 12,000 |
| August 14, 2026 | 3,755 | 3,820 | 3,820 | 3,830 | 3,755 | 9,300 |
| August 13, 2026 | 3,700 | 3,755 | 3,755 | 3,780 | 3,700 | 15,100 |
| August 12, 2026 | 3,675 | 3,695 | 3,695 | 3,700 | 3,655 | 7,500 |
| August 10, 2026 | 3,670 | 3,680 | 3,680 | 3,750 | 3,645 | 20,600 |
AD
