IDEA Consultants,Inc. (9768.T) JPX

3,045.00

-20(-0.65%)

Updated at June 02 03:30PM

Currency In JPY

9768.T Historical Return

If you invested ¥1000 in IDEA Consultants,Inc. (9768.T) 10 years ago, it would be worth ¥4,438.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,948.9, while ¥1000 invested 1 year ago would be worth ¥1,106.56. This corresponds to total returns of 343.89%, 94.89%, 10.66%, respectively, with annualized returns of 16.06%, 14.27%, 10.66%.

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
June 02, 2026	3,035	3,045	3,045	3,065	2,990	25,700
June 01, 2026	3,130	3,065	3,065	3,130	3,020	23,300
May 29, 2026	3,185	3,150	3,150	3,210	3,150	13,400
May 28, 2026	3,165	3,165	3,165	3,195	3,150	16,400
May 27, 2026	3,235	3,185	3,185	3,250	3,155	20,400
May 26, 2026	3,225	3,235	3,235	3,265	3,195	22,200
May 25, 2026	3,300	3,230	3,230	3,310	3,210	30,000
May 22, 2026	3,335	3,300	3,300	3,335	3,260	27,800
May 21, 2026	3,330	3,340	3,340	3,385	3,325	9,200
May 20, 2026	3,400	3,340	3,340	3,400	3,300	19,100
May 19, 2026	3,410	3,395	3,395	3,430	3,365	22,300
May 18, 2026	3,320	3,340	3,340	3,340	3,290	17,700
May 15, 2026	3,335	3,335	3,335	3,365	3,295	37,800
May 14, 2026	3,390	3,345	3,345	3,390	3,325	35,100
May 13, 2026	3,435	3,410	3,410	3,465	3,400	35,200
May 12, 2026	3,430	3,465	3,465	3,525	3,430	27,200
May 11, 2026	3,460	3,435	3,435	3,520	3,420	31,000
May 08, 2026	3,540	3,480	3,480	3,565	3,450	66,300
May 07, 2026	3,600	3,610	3,610	3,620	3,525	62,000
May 01, 2026	3,590	3,620	3,620	3,650	3,545	24,200
April 30, 2026	3,695	3,620	3,620	3,695	3,585	20,000
April 28, 2026	3,690	3,695	3,695	3,705	3,660	22,700
April 27, 2026	3,720	3,610	3,610	3,720	3,575	33,500
April 24, 2026	3,760	3,650	3,650	3,760	3,615	27,900
April 23, 2026	3,720	3,700	3,700	3,735	3,650	26,700
April 22, 2026	3,770	3,735	3,735	3,770	3,700	51,100
April 21, 2026	3,810	3,770	3,770	3,810	3,765	17,200
April 20, 2026	3,825	3,775	3,775	3,825	3,770	20,400
April 17, 2026	3,860	3,815	3,815	3,860	3,800	16,400
April 16, 2026	3,850	3,830	3,830	3,860	3,830	9,700
April 15, 2026	3,880	3,840	3,840	3,920	3,835	16,200
April 14, 2026	3,885	3,865	3,865	3,905	3,860	11,100
April 13, 2026	3,850	3,860	3,860	3,895	3,835	20,000
April 10, 2026	3,965	3,890	3,890	3,965	3,880	21,700
April 09, 2026	4,025	3,960	3,960	4,040	3,955	13,200
April 08, 2026	3,985	4,020	4,020	4,040	3,985	21,100
April 07, 2026	3,915	3,930	3,930	3,975	3,905	10,500
April 06, 2026	3,950	3,930	3,930	3,960	3,910	10,600
April 03, 2026	3,930	3,940	3,940	3,990	3,930	10,200
April 02, 2026	4,010	3,930	3,930	4,060	3,900	32,800
April 01, 2026	3,950	3,990	3,990	4,000	3,905	44,100
March 31, 2026	3,890	3,870	3,870	3,910	3,780	30,200
March 30, 2026	3,800	3,850	3,850	3,865	3,770	51,200
March 27, 2026	3,880	3,950	3,950	3,955	3,880	19,100
March 26, 2026	4,070	3,925	3,925	4,070	3,910	19,200
March 25, 2026	4,000	4,050	4,050	4,055	3,975	20,100
March 24, 2026	3,935	3,930	3,930	3,935	3,870	17,800
March 23, 2026	3,995	3,815	3,815	3,995	3,810	44,900
March 19, 2026	4,055	4,015	4,015	4,105	3,990	38,100
March 18, 2026	4,095	4,175	4,175	4,175	4,090	30,400
March 17, 2026	4,150	4,040	4,040	4,185	4,030	33,700
March 16, 2026	4,025	4,025	4,025	4,145	4,000	41,500
March 13, 2026	3,955	3,975	3,975	4,000	3,920	29,300
March 12, 2026	4,110	4,010	4,010	4,110	3,985	35,200
March 11, 2026	4,225	4,150	4,150	4,225	4,145	19,600
March 10, 2026	4,160	4,200	4,165	4,220	4,105	16,600
March 09, 2026	4,050	4,055	4,055	4,060	3,930	63,600
March 06, 2026	4,240	4,200	4,200	4,240	4,130	24,800
March 05, 2026	4,250	4,240	4,240	4,300	4,190	33,200
March 04, 2026	4,200	4,095	4,090	4,250	3,980	85,500