IDEA Consultants,Inc. (9768.T) JPX

Currency In JPY

9768.T Historical Return

If you invested ¥1000 in IDEA Consultants,Inc. (9768.T) 10 years ago, it would be worth ¥5,834.56 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,301.18, while ¥1000 invested 1 year ago would be worth ¥1,169.78. This corresponds to total returns of 483.46%, 130.12%, 16.98%, respectively, with annualized returns of 19.28%, 18.14%, 16.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9768.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2026	3,635	3,660	3,660	3,670	3,625	12,900
August 06, 2026	3,585	3,610	3,610	3,660	3,585	26,400
August 05, 2026	3,570	3,605	3,605	3,610	3,510	17,900
August 04, 2026	3,520	3,530	3,530	3,615	3,470	36,100
August 03, 2026	3,600	3,570	3,570	3,620	3,550	25,100
July 31, 2026	3,575	3,585	3,585	3,620	3,550	26,500
July 30, 2026	3,525	3,550	3,550	3,580	3,510	17,400
July 29, 2026	3,510	3,515	3,515	3,550	3,495	33,600
July 28, 2026	3,495	3,490	3,490	3,505	3,460	9,700
July 27, 2026	3,460	3,490	3,490	3,490	3,445	15,800
July 24, 2026	3,390	3,435	3,435	3,445	3,350	14,000
July 23, 2026	3,340	3,390	3,390	3,390	3,340	8,100
July 22, 2026	3,355	3,340	3,340	3,385	3,335	17,200
July 21, 2026	3,310	3,355	3,355	3,365	3,310	7,100
July 17, 2026	3,385	3,310	3,310	3,395	3,275	26,600
July 16, 2026	3,420	3,390	3,390	3,450	3,390	10,600
July 15, 2026	3,435	3,420	3,420	3,455	3,420	11,100
July 14, 2026	3,390	3,450	3,450	3,450	3,375	8,200
July 13, 2026	3,455	3,400	3,400	3,455	3,400	12,200
July 10, 2026	3,495	3,465	3,465	3,495	3,455	11,500
July 09, 2026	3,420	3,475	3,475	3,495	3,420	29,600
July 08, 2026	3,485	3,420	3,420	3,485	3,420	25,600
July 07, 2026	3,500	3,500	3,500	3,525	3,475	20,200
July 06, 2026	3,535	3,495	3,495	3,535	3,480	21,100
July 03, 2026	3,485	3,495	3,495	3,525	3,445	25,400
July 02, 2026	3,440	3,480	3,480	3,545	3,435	32,700
July 01, 2026	3,490	3,405	3,405	3,490	3,405	23,500
June 30, 2026	3,485	3,485	3,485	3,500	3,425	15,100
June 29, 2026	3,405	3,455	3,455	3,515	3,380	28,200
June 26, 2026	3,380	3,350	3,350	3,380	3,320	17,100
June 25, 2026	3,395	3,350	3,350	3,395	3,295	21,200
June 24, 2026	3,385	3,385	3,385	3,430	3,335	39,000
June 23, 2026	3,305	3,385	3,385	3,400	3,290	33,600
June 22, 2026	3,300	3,295	3,295	3,375	3,260	18,100
June 19, 2026	3,260	3,275	3,275	3,285	3,225	16,800
June 18, 2026	3,190	3,230	3,230	3,255	3,165	18,100