Want to see JP:7325 full AI Analyst Report?
IRRC Corp. (7325) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 696.00 | 705.00 | 696.00 | 705.00 | 705.00 | +1.29% | 1,600 | 0.29 |
| Oct 29, 2026 | 700.00 | 703.00 | 696.00 | 696.00 | 696.00 | -0.43% | 3,400 | 0.62 |
| Oct 28, 2026 | 714.00 | 715.00 | 699.00 | 699.00 | 699.00 | -2.10% | 5,700 | 1.05 |
| Oct 27, 2026 | 723.00 | 723.00 | 695.00 | 714.00 | 714.00 | -1.24% | 14,000 | 2.68 |
| Oct 26, 2026 | 738.00 | 738.00 | 723.00 | 723.00 | 723.00 | -2.30% | 3,500 | 0.67 |
| Oct 23, 2026 | 741.00 | 741.00 | 728.00 | 740.00 | 740.00 | +1.09% | 9,100 | 1.77 |
| Oct 22, 2026 | 718.00 | 732.00 | 718.00 | 732.00 | 732.00 | +1.95% | 5,600 | 1.10 |
| Oct 21, 2026 | 710.00 | 718.00 | 710.00 | 718.00 | 718.00 | +1.13% | 1,000 | 0.19 |
| Oct 20, 2026 | 715.00 | 717.00 | 710.00 | 710.00 | 710.00 | -0.28% | 2,400 | 0.46 |
| Oct 19, 2026 | 710.00 | 714.00 | 708.00 | 712.00 | 712.00 | +0.28% | 1,500 | 0.29 |
| Oct 16, 2026 | 703.00 | 710.00 | 702.00 | 710.00 | 710.00 | +1.00% | 3,000 | 0.57 |
| Oct 15, 2026 | 698.00 | 705.00 | 698.00 | 703.00 | 703.00 | +1.01% | 5,000 | 0.96 |
| Oct 14, 2026 | 700.00 | 700.00 | 695.00 | 696.00 | 696.00 | -0.57% | 800 | 0.14 |
| Oct 13, 2026 | 704.00 | 704.00 | 692.00 | 700.00 | 700.00 | +0.14% | 700 | 0.12 |
| Oct 12, 2026 | 699.00 | 699.00 | 695.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 695.00 | 699.00 | 695.00 | 699.00 | 699.00 | +0.58% | 300 | 0.05 |
| Oct 08, 2026 | 695.00 | 697.00 | 695.00 | 695.00 | 695.00 | +0.14% | 800 | 0.14 |
| Oct 07, 2026 | 703.00 | 703.00 | 694.00 | 694.00 | 694.00 | -1.14% | 1,100 | 0.19 |
| Oct 06, 2026 | 702.00 | 702.00 | 700.00 | 702.00 | 702.00 | +0.00% | 1,500 | 0.26 |
| Oct 05, 2026 | 698.00 | 702.00 | 698.00 | 702.00 | 702.00 | +0.72% | 2,900 | 0.49 |
| Oct 02, 2026 | 700.00 | 705.00 | 696.00 | 697.00 | 697.00 | -0.29% | 7,800 | 1.31 |
| Oct 01, 2026 | 694.00 | 699.00 | 694.00 | 699.00 | 699.00 | +0.43% | 1,700 | 0.29 |
| Sep 30, 2026 | 693.00 | 704.00 | 692.00 | 696.00 | 696.00 | +0.29% | 7,400 | 1.24 |
| Sep 29, 2026 | 697.00 | 704.00 | 691.00 | 694.00 | 694.00 | -0.43% | 2,800 | 0.47 |
| Sep 28, 2026 | 700.00 | 715.00 | 697.00 | 697.00 | 697.00 | -1.69% | 26,500 | 4.75 |
| Sep 25, 2026 | 708.00 | 709.00 | 701.00 | 709.00 | 709.00 | +1.00% | 8,300 | 1.51 |
| Sep 24, 2026 | 699.00 | 702.00 | 698.00 | 702.00 | 702.00 | +1.01% | 3,800 | 0.69 |
| Sep 23, 2026 | 691.00 | 699.00 | 687.00 | 695.00 | 695.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 691.00 | 699.00 | 687.00 | 695.00 | 695.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 691.00 | 699.00 | 687.00 | 695.00 | 695.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 691.00 | 699.00 | 687.00 | 695.00 | 695.00 | +0.00% | 6,200 | 0.99 |
| Sep 17, 2026 | 696.00 | 699.00 | 694.00 | 695.00 | 695.00 | -0.14% | 2,100 | 0.33 |
| Sep 16, 2026 | 685.00 | 698.00 | 684.00 | 696.00 | 696.00 | +1.61% | 11,200 | 1.78 |
| Sep 15, 2026 | 695.00 | 702.00 | 674.00 | 685.00 | 685.00 | -1.44% | 13,900 | 2.26 |
| Sep 14, 2026 | 688.00 | 695.00 | 688.00 | 695.00 | 695.00 | +1.46% | 800 | 0.13 |
| Sep 11, 2026 | 689.00 | 689.00 | 674.00 | 685.00 | 685.00 | -0.29% | 7,700 | 1.24 |
| Sep 10, 2026 | 693.00 | 693.00 | 680.00 | 687.00 | 687.00 | -0.87% | 10,100 | 1.65 |
| Sep 09, 2026 | 699.00 | 699.00 | 693.00 | 693.00 | 693.00 | -0.43% | 3,500 | 0.57 |
| Sep 08, 2026 | 696.00 | 708.00 | 696.00 | 696.00 | 696.00 | +0.14% | 3,300 | 0.53 |
| Sep 07, 2026 | 708.00 | 709.00 | 695.00 | 695.00 | 695.00 | -1.56% | 5,900 | 0.94 |
| Sep 04, 2026 | 707.00 | 708.00 | 702.00 | 706.00 | 706.00 | -0.14% | 2,200 | 0.35 |
| Sep 03, 2026 | 695.00 | 707.00 | 695.00 | 707.00 | 707.00 | +1.00% | 15,600 | 2.47 |
| Sep 02, 2026 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | +0.00% | 6,500 | 1.04 |
| Sep 01, 2026 | 699.00 | 700.00 | 696.00 | 700.00 | 700.00 | +0.72% | 5,100 | 0.80 |
| Aug 31, 2026 | 700.00 | 700.00 | 693.00 | 695.00 | 695.00 | -0.71% | 9,700 | 1.55 |
| Aug 28, 2026 | 701.00 | 701.00 | 695.00 | 700.00 | 700.00 | +0.43% | 8,800 | 1.41 |
| Aug 27, 2026 | 700.00 | 700.00 | 696.00 | 697.00 | 697.00 | -0.57% | 1,500 | 0.24 |
| Aug 26, 2026 | 700.00 | 701.00 | 698.00 | 701.00 | 701.00 | +0.57% | 3,200 | 0.49 |
| Aug 25, 2026 | 701.00 | 703.00 | 693.00 | 697.00 | 697.00 | +0.00% | 6,500 | 0.97 |
| Aug 24, 2026 | 692.00 | 697.00 | 692.00 | 697.00 | 697.00 | +0.00% | 2,500 | 0.37 |