tiprankstipranks
Trending News
More News >
IRRC Corp. (JP:7325)
:7325
Japanese Market

IRRC Corp. (7325) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
732.00
738.00
732.00
734.00
734.00
-0.54%
300
0.06
Jun 09, 2025
729.00
740.00
729.00
738.00
738.00
+1.51%
1,800
0.34
Jun 06, 2025
739.00
743.00
727.00
727.00
727.00
-1.36%
700
0.13
Jun 05, 2025
742.00
742.00
722.00
737.00
737.00
0.00%
2,600
0.48
Jun 04, 2025
735.00
744.00
735.00
737.00
737.00
-0.41%
2,000
0.37
Jun 03, 2025
742.00
742.00
730.00
740.00
740.00
-0.27%
2,200
0.40
Jun 02, 2025
737.00
743.00
736.00
742.00
742.00
+0.68%
1,700
0.30
May 30, 2025
746.00
760.00
735.00
737.00
737.00
-1.07%
4,800
0.84
May 29, 2025
757.00
757.00
740.00
745.00
745.00
-2.10%
2,100
0.36
May 28, 2025
766.00
766.00
750.00
761.00
761.00
-0.78%
2,000
0.34
May 27, 2025
744.00
767.00
738.00
767.00
767.00
+4.07%
6,700
1.15
May 26, 2025
730.00
749.00
725.00
737.00
737.00
+1.24%
4,600
0.78
May 23, 2025
734.00
735.00
723.00
728.00
728.00
0.00%
4,600
0.76
May 22, 2025
727.00
731.00
720.00
728.00
728.00
-0.68%
3,500
0.49
May 21, 2025
740.00
740.00
725.00
733.00
733.00
+1.10%
6,100
0.83
May 20, 2025
726.00
728.00
717.00
725.00
725.00
-0.14%
5,400
0.72
May 19, 2025
744.00
745.00
726.00
726.00
726.00
-1.63%
6,800
0.91
May 16, 2025
740.00
757.00
714.00
738.00
738.00
+1.23%
25,500
3.55
May 15, 2025
728.00
736.00
704.00
729.00
729.00
+0.69%
5,000
0.69
May 14, 2025
736.00
740.00
718.00
724.00
724.00
-1.63%
1,100
0.15
May 13, 2025
710.00
745.00
710.00
736.00
736.00
+4.10%
10,300
1.39
May 12, 2025
702.00
707.00
697.00
707.00
707.00
+1.43%
2,200
0.30
May 09, 2025
697.00
697.00
687.00
697.00
697.00
0.00%
1,100
0.15
May 08, 2025
697.00
700.00
690.00
697.00
697.00
0.00%
900
0.12
May 07, 2025
686.00
697.00
686.00
697.00
697.00
+1.31%
1,500
0.20
May 02, 2025
704.00
704.00
681.00
688.00
688.00
-1.71%
3,300
0.43
May 01, 2025
686.00
700.00
683.00
700.00
700.00
+2.04%
2,300
0.30
Apr 30, 2025
675.00
686.00
675.00
686.00
686.00
+1.63%
1,500
0.19
Apr 28, 2025
675.00
681.00
674.00
675.00
675.00
0.00%
1,300
0.17
Apr 25, 2025
697.00
697.00
675.00
675.00
675.00
-1.32%
6,000
0.78
Apr 24, 2025
680.00
684.00
676.00
684.00
684.00
+0.88%
1,200
0.15
Apr 23, 2025
672.00
678.00
667.00
678.00
678.00
+0.89%
3,600
0.47
Apr 22, 2025
663.00
672.00
663.00
672.00
672.00
+1.05%
1,300
0.16
Apr 21, 2025
662.00
685.00
658.00
665.00
665.00
-1.04%
8,900
1.14
Apr 18, 2025
672.00
674.00
666.00
672.00
672.00
-0.74%
5,000
0.64
Apr 17, 2025
672.00
677.00
662.00
677.00
677.00
+1.04%
3,200
0.41
Apr 16, 2025
672.00
672.00
657.00
670.00
670.00
-0.30%
3,800
0.49
Apr 15, 2025
679.00
679.00
662.00
672.00
672.00
+1.97%
600
0.08
Apr 14, 2025
664.00
667.00
659.00
659.00
659.00
-0.75%
3,000
0.38
Apr 11, 2025
660.00
664.00
640.00
664.00
664.00
+0.45%
1,600
0.20
Apr 10, 2025
665.00
685.00
656.00
661.00
661.00
+4.09%
8,400
1.06
Apr 09, 2025
660.00
666.00
634.00
635.00
635.00
-6.62%
3,800
0.48
Apr 08, 2025
665.00
689.00
651.00
680.00
680.00
+7.09%
5,600
0.71
Apr 07, 2025
580.00
638.00
580.00
635.00
635.00
-5.22%
18,500
2.41
Apr 04, 2025
681.00
695.00
660.00
670.00
670.00
-4.15%
23,500
3.04
Apr 03, 2025
679.00
699.00
679.00
699.00
699.00
0.00%
5,200
0.66
Apr 02, 2025
700.00
700.00
691.00
699.00
699.00
-0.57%
3,300
0.41
Apr 01, 2025
703.00
703.00
695.00
703.00
703.00
0.00%
3,200
0.30
Mar 31, 2025
700.00
703.00
695.00
703.00
703.00
0.00%
2,800
0.26
Mar 28, 2025
696.00
705.00
695.00
703.00
703.00
+0.29%
4,800
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis