IDEA Consultants,Inc. - 9768.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,150	3,190	3,180	3,195	3,150	25,400
August 15, 2025	3,100	3,125	3,125	3,140	3,095	18,800
August 14, 2025	3,115	3,100	3,100	3,125	3,085	12,600
August 13, 2025	3,115	3,120	3,120	3,150	3,085	23,100
August 12, 2025	3,150	3,125	3,125	3,180	3,110	36,900
August 08, 2025	3,175	3,150	3,150	3,180	3,125	26,400
August 07, 2025	3,145	3,175	3,175	3,190	3,125	32,100
August 06, 2025	3,055	3,110	3,110	3,120	3,050	44,400
August 05, 2025	3,070	3,025	3,025	3,075	2,999	132,400
August 04, 2025	3,255	3,280	3,280	3,305	3,235	36,100
August 01, 2025	3,250	3,325	3,325	3,330	3,240	40,500
July 31, 2025	3,240	3,255	3,255	3,270	3,210	13,800
July 30, 2025	3,215	3,240	3,240	3,240	3,205	8,200
July 29, 2025	3,250	3,205	3,205	3,250	3,195	12,700
July 28, 2025	3,215	3,250	3,250	3,265	3,190	13,500
July 25, 2025	3,250	3,215	3,215	3,250	3,200	17,900
July 24, 2025	3,220	3,215	3,215	3,225	3,200	11,400
July 23, 2025	3,230	3,215	3,215	3,255	3,210	17,600
July 22, 2025	3,185	3,225	3,225	3,240	3,180	16,900
July 18, 2025	3,265	3,160	3,160	3,265	3,160	33,000
July 17, 2025	3,250	3,265	3,265	3,295	3,250	15,900
July 16, 2025	3,240	3,215	3,215	3,260	3,200	18,900
July 15, 2025	3,255	3,225	3,225	3,270	3,220	23,200
July 14, 2025	3,255	3,250	3,250	3,275	3,210	19,100
July 11, 2025	3,235	3,230	3,230	3,265	3,210	22,400
July 10, 2025	3,295	3,205	3,205	3,330	3,190	35,800
July 09, 2025	3,170	3,245	3,245	3,280	3,170	48,800
July 08, 2025	3,140	3,165	3,165	3,185	3,120	18,800
July 07, 2025	3,175	3,150	3,150	3,175	3,115	20,800
July 04, 2025	3,160	3,160	3,160	3,195	3,140	31,800
July 03, 2025	3,100	3,125	3,125	3,145	3,085	20,100
July 02, 2025	3,075	3,090	3,090	3,150	3,060	25,800
July 01, 2025	3,115	3,060	3,060	3,115	3,055	20,300
June 30, 2025	3,015	3,115	3,115	3,140	3,005	73,800
June 27, 2025	2,918	2,963	2,963	2,978	2,918	24,800
June 26, 2025	2,939	2,925	2,925	2,940	2,908	19,800
June 25, 2025	2,872	2,930	2,930	2,935	2,872	14,300
June 24, 2025	2,920	2,872	2,872	2,965	2,860	26,400
June 23, 2025	2,837	2,901	2,901	2,910	2,819	31,100
June 20, 2025	2,840	2,814	2,814	2,845	2,812	7,400
June 19, 2025	2,843	2,830	2,830	2,843	2,810	12,100
June 18, 2025	2,767	2,828	2,828	2,828	2,760	26,500
June 17, 2025	2,767	2,752	2,752	2,767	2,738	7,400
June 16, 2025	2,720	2,742	2,742	2,756	2,720	12,900
June 13, 2025	2,766	2,719	2,719	2,768	2,718	20,600
June 12, 2025	2,776	2,764	2,764	2,797	2,747	47,600
June 11, 2025	2,785	2,774	2,774	2,808	2,761	33,600
June 10, 2025	2,792	2,781	2,781	2,836	2,768	28,900
June 09, 2025	2,800	2,792	2,792	2,830	2,792	8,400
June 06, 2025	2,775	2,798	2,798	2,799	2,744	23,100
June 05, 2025	2,844	2,774	2,774	2,844	2,764	45,800
June 04, 2025	2,828	2,844	2,844	2,844	2,771	26,900
June 03, 2025	2,839	2,809	2,809	2,845	2,809	20,500
June 02, 2025	2,819	2,839	2,839	2,863	2,817	17,500
May 30, 2025	2,854	2,822	2,822	2,882	2,813	21,200
May 29, 2025	2,832	2,846	2,846	2,886	2,832	29,800
May 28, 2025	2,837	2,816	2,816	2,843	2,816	10,800
May 27, 2025	2,831	2,841	2,841	2,853	2,815	9,700
May 26, 2025	2,862	2,831	2,831	2,871	2,822	16,000
May 23, 2025	2,863	2,853	2,853	2,873	2,833	6,100

IDEA Consultants,Inc. (9768.T) JPX