ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,879.00
-1.00 (-0.05%)
At close: Mar 27, 2026
ITmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,855.00 | 1,895.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.05% | 122,500 |
| Mar 26, 2026 | 1,900.00 | 1,905.00 | 1,872.00 | 1,880.00 | 1,880.00 | -1.10% | 109,800 |
| Mar 25, 2026 | 1,915.00 | 1,920.00 | 1,898.00 | 1,901.00 | 1,901.00 | -0.83% | 86,100 |
| Mar 24, 2026 | 1,891.00 | 1,918.00 | 1,890.00 | 1,917.00 | 1,917.00 | 1.70% | 94,700 |
| Mar 23, 2026 | 1,890.00 | 1,895.00 | 1,863.00 | 1,885.00 | 1,885.00 | -1.57% | 99,900 |
| Mar 19, 2026 | 1,915.00 | 1,920.00 | 1,903.00 | 1,915.00 | 1,915.00 | -0.21% | 60,000 |
| Mar 18, 2026 | 1,912.00 | 1,919.00 | 1,907.00 | 1,919.00 | 1,919.00 | 0.79% | 74,100 |
| Mar 17, 2026 | 1,907.00 | 1,913.00 | 1,897.00 | 1,904.00 | 1,904.00 | 0.32% | 43,800 |
| Mar 16, 2026 | 1,901.00 | 1,912.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.58% | 60,000 |
| Mar 13, 2026 | 1,899.00 | 1,909.00 | 1,885.00 | 1,909.00 | 1,909.00 | 0.53% | 57,900 |
| Mar 12, 2026 | 1,910.00 | 1,910.00 | 1,876.00 | 1,899.00 | 1,899.00 | -0.58% | 68,900 |
| Mar 11, 2026 | 1,903.00 | 1,917.00 | 1,893.00 | 1,910.00 | 1,910.00 | 0.95% | 72,400 |
| Mar 10, 2026 | 1,890.00 | 1,895.00 | 1,878.00 | 1,892.00 | 1,892.00 | 1.28% | 80,000 |
| Mar 9, 2026 | 1,835.00 | 1,874.00 | 1,832.00 | 1,868.00 | 1,868.00 | -1.01% | 83,000 |
| Mar 6, 2026 | 1,885.00 | 1,908.00 | 1,869.00 | 1,887.00 | 1,887.00 | -0.05% | 73,300 |
| Mar 5, 2026 | 1,873.00 | 1,900.00 | 1,868.00 | 1,888.00 | 1,888.00 | 3.00% | 91,500 |
| Mar 4, 2026 | 1,833.00 | 1,857.00 | 1,816.00 | 1,833.00 | 1,833.00 | -1.40% | 192,700 |
| Mar 3, 2026 | 1,891.00 | 1,910.00 | 1,859.00 | 1,859.00 | 1,859.00 | -1.64% | 121,600 |
| Mar 2, 2026 | 1,890.00 | 1,910.00 | 1,883.00 | 1,890.00 | 1,890.00 | -0.84% | 153,800 |
| Feb 27, 2026 | 1,865.00 | 1,906.00 | 1,865.00 | 1,906.00 | 1,906.00 | 2.42% | 133,500 |
| Feb 26, 2026 | 1,843.00 | 1,864.00 | 1,831.00 | 1,861.00 | 1,861.00 | 1.69% | 113,800 |
| Feb 25, 2026 | 1,840.00 | 1,844.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.11% | 114,400 |
| Feb 24, 2026 | 1,821.00 | 1,835.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.44% | 63,900 |
| Feb 20, 2026 | 1,821.00 | 1,826.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.66% | 50,600 |
| Feb 19, 2026 | 1,810.00 | 1,832.00 | 1,801.00 | 1,832.00 | 1,832.00 | 1.27% | 93,300 |
| Feb 18, 2026 | 1,805.00 | 1,821.00 | 1,805.00 | 1,809.00 | 1,809.00 | 0.28% | 73,800 |
| Feb 17, 2026 | 1,805.00 | 1,833.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.56% | 89,800 |
| Feb 16, 2026 | 1,799.00 | 1,804.00 | 1,784.00 | 1,794.00 | 1,794.00 | 1.70% | 127,900 |
| Feb 13, 2026 | 1,753.00 | 1,768.00 | 1,746.00 | 1,764.00 | 1,764.00 | 0.57% | 86,600 |
| 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 |