ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,762.00
+8.00 (0.46%)
Feb 13, 2026, 11:27 AM JST
ITmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,753.00 | 1,760.00 | 1,746.00 | 1,750.00 | - | -0.23% | 18,300 |
| Feb 12, 2026 | 1,758.00 | 1,765.00 | 1,746.00 | 1,754.00 | 1,754.00 | -0.17% | 73,600 |
| Feb 10, 2026 | 1,756.00 | 1,764.00 | 1,746.00 | 1,757.00 | 1,757.00 | 1.50% | 134,800 |
| Feb 9, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,731.00 | 1,731.00 | 0.93% | 149,500 |
| Feb 6, 2026 | 1,718.00 | 1,724.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.23% | 75,900 |
| Feb 5, 2026 | 1,720.00 | 1,728.00 | 1,712.00 | 1,719.00 | 1,719.00 | 0.47% | 62,700 |
| Feb 4, 2026 | 1,709.00 | 1,718.00 | 1,705.00 | 1,711.00 | 1,711.00 | 0.59% | 43,600 |
| Feb 3, 2026 | 1,706.00 | 1,711.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.06% | 29,300 |
| Feb 2, 2026 | 1,720.00 | 1,727.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.93% | 61,400 |
| Jan 30, 2026 | 1,712.00 | 1,722.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.41% | 41,400 |
| Jan 29, 2026 | 1,715.00 | 1,715.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.23% | 55,400 |
| Jan 28, 2026 | 1,718.00 | 1,725.00 | 1,708.00 | 1,715.00 | 1,715.00 | -0.69% | 51,200 |
| Jan 27, 2026 | 1,717.00 | 1,727.00 | 1,705.00 | 1,727.00 | 1,727.00 | 0.64% | 53,300 |
| Jan 26, 2026 | 1,736.00 | 1,736.00 | 1,713.00 | 1,716.00 | 1,716.00 | -1.15% | 83,500 |
| Jan 23, 2026 | 1,712.00 | 1,739.00 | 1,712.00 | 1,736.00 | 1,736.00 | 1.94% | 129,400 |
| Jan 22, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,703.00 | 1,703.00 | 1.13% | 68,200 |
| Jan 21, 2026 | 1,690.00 | 1,690.00 | 1,671.00 | 1,684.00 | 1,684.00 | -0.65% | 88,700 |
| Jan 20, 2026 | 1,703.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.47% | 82,900 |
| Jan 19, 2026 | 1,710.00 | 1,714.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.29% | 103,800 |
| Jan 16, 2026 | 1,698.00 | 1,712.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.65% | 101,600 |
| Jan 15, 2026 | 1,685.00 | 1,706.00 | 1,683.00 | 1,697.00 | 1,697.00 | 1.13% | 134,000 |
| Jan 14, 2026 | 1,664.00 | 1,684.00 | 1,664.00 | 1,678.00 | 1,678.00 | 1.70% | 111,500 |
| Jan 13, 2026 | 1,663.00 | 1,665.00 | 1,642.00 | 1,650.00 | 1,650.00 | 0.36% | 129,500 |
| Jan 9, 2026 | 1,630.00 | 1,646.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.80% | 96,900 |
| Jan 8, 2026 | 1,626.00 | 1,640.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.31% | 136,800 |
| Jan 7, 2026 | 1,629.00 | 1,633.00 | 1,618.00 | 1,626.00 | 1,626.00 | -0.18% | 152,200 |
| Jan 6, 2026 | 1,620.00 | 1,631.00 | 1,615.00 | 1,629.00 | 1,629.00 | 1.18% | 95,200 |
| Jan 5, 2026 | 1,629.00 | 1,634.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.31% | 124,300 |
| Dec 30, 2025 | 1,620.00 | 1,624.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.31% | 108,000 |
| Dec 29, 2025 | 1,609.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 2.22% | 171,900 |
| Dec 26, 2025 | 1,575.00 | 1,579.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.06% | 107,300 |
| Dec 25, 2025 | 1,560.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,574.00 | 1.29% | 108,400 |
| Dec 24, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.06% | 70,100 |
| Dec 23, 2025 | 1,515.00 | 1,553.00 | 1,511.00 | 1,553.00 | 1,553.00 | 2.78% | 120,400 |
| Dec 22, 2025 | 1,532.00 | 1,532.00 | 1,506.00 | 1,511.00 | 1,511.00 | -0.53% | 78,300 |
| Dec 19, 2025 | 1,500.00 | 1,525.00 | 1,499.00 | 1,519.00 | 1,519.00 | 1.61% | 132,700 |
| Dec 18, 2025 | 1,488.00 | 1,498.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.34% | 64,300 |
| Dec 17, 2025 | 1,497.00 | 1,498.00 | 1,487.00 | 1,490.00 | 1,490.00 | -0.40% | 123,800 |
| Dec 16, 2025 | 1,510.00 | 1,510.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.66% | 83,700 |
| Dec 15, 2025 | 1,503.00 | 1,511.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.53% | 109,400 |
| Dec 12, 2025 | 1,495.00 | 1,505.00 | 1,494.00 | 1,498.00 | 1,498.00 | 0.88% | 92,700 |
| Dec 11, 2025 | 1,510.00 | 1,511.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 171,400 |
| Dec 10, 2025 | 1,500.00 | 1,512.00 | 1,497.00 | 1,510.00 | 1,510.00 | 1.14% | 118,100 |
| Dec 9, 2025 | 1,509.00 | 1,511.00 | 1,492.00 | 1,493.00 | 1,493.00 | -0.86% | 103,800 |
| Dec 8, 2025 | 1,508.00 | 1,512.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.40% | 68,000 |
| Dec 5, 2025 | 1,507.00 | 1,507.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.46% | 104,400 |
| Dec 4, 2025 | 1,504.00 | 1,518.00 | 1,504.00 | 1,507.00 | 1,507.00 | 0.40% | 69,900 |
| Dec 3, 2025 | 1,509.00 | 1,512.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.73% | 137,800 |
| Dec 2, 2025 | 1,527.00 | 1,530.00 | 1,508.00 | 1,512.00 | 1,512.00 | -0.98% | 121,000 |
| Dec 1, 2025 | 1,542.00 | 1,546.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.84% | 130,200 |