ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,579.00
-14.00 (-0.88%)
Apr 22, 2026, 3:30 PM JST
ITmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,585.00 | 1,593.00 | 1,575.00 | 1,579.00 | 1,579.00 | -0.88% | 38,200 |
| Apr 21, 2026 | 1,594.00 | 1,602.00 | 1,584.00 | 1,593.00 | 1,593.00 | -0.06% | 39,900 |
| Apr 20, 2026 | 1,590.00 | 1,594.00 | 1,566.00 | 1,594.00 | 1,594.00 | 0.25% | 62,300 |
| Apr 17, 2026 | 1,597.00 | 1,603.00 | 1,567.00 | 1,590.00 | 1,590.00 | -0.44% | 63,400 |
| Apr 16, 2026 | 1,566.00 | 1,597.00 | 1,566.00 | 1,597.00 | 1,597.00 | 1.01% | 59,500 |
| Apr 15, 2026 | 1,560.00 | 1,588.00 | 1,560.00 | 1,581.00 | 1,581.00 | 1.48% | 83,000 |
| Apr 14, 2026 | 1,575.00 | 1,581.00 | 1,552.00 | 1,558.00 | 1,558.00 | -0.38% | 67,400 |
| Apr 13, 2026 | 1,550.00 | 1,576.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.32% | 81,600 |
| Apr 10, 2026 | 1,598.00 | 1,609.00 | 1,552.00 | 1,559.00 | 1,559.00 | -1.89% | 116,500 |
| Apr 9, 2026 | 1,607.00 | 1,612.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.38% | 72,000 |
| Apr 8, 2026 | 1,572.00 | 1,603.00 | 1,572.00 | 1,595.00 | 1,595.00 | 2.70% | 96,500 |
| Apr 7, 2026 | 1,535.00 | 1,569.00 | 1,533.00 | 1,553.00 | 1,553.00 | 1.04% | 93,100 |
| Apr 6, 2026 | 1,567.00 | 1,569.00 | 1,533.00 | 1,537.00 | 1,537.00 | -1.91% | 151,100 |
| Apr 3, 2026 | 1,568.00 | 1,580.00 | 1,557.00 | 1,567.00 | 1,567.00 | - | 111,200 |
| Apr 2, 2026 | 1,599.00 | 1,599.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.57% | 132,200 |
| Apr 1, 2026 | 1,607.00 | 1,622.00 | 1,575.00 | 1,576.00 | 1,576.00 | -1.50% | 128,700 |
| Mar 31, 2026 | 1,635.00 | 1,638.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.32% | 116,200 |
| Mar 30, 2026 | 1,619.00 | 1,674.00 | 1,601.00 | 1,638.00 | 1,638.00 | -12.83% | 237,300 |
| Mar 27, 2026 | 1,855.00 | 1,895.00 | 1,853.00 | 1,879.00 | 1,779.00 | -0.05% | 122,500 |
| Mar 26, 2026 | 1,900.00 | 1,905.00 | 1,872.00 | 1,880.00 | 1,779.95 | -1.10% | 109,800 |
| Mar 25, 2026 | 1,915.00 | 1,920.00 | 1,898.00 | 1,901.00 | 1,799.83 | -0.83% | 86,100 |
| Mar 24, 2026 | 1,891.00 | 1,918.00 | 1,890.00 | 1,917.00 | 1,814.98 | 1.70% | 94,700 |
| Mar 23, 2026 | 1,890.00 | 1,895.00 | 1,863.00 | 1,885.00 | 1,784.68 | -1.57% | 99,900 |
| Mar 19, 2026 | 1,915.00 | 1,920.00 | 1,903.00 | 1,915.00 | 1,813.08 | -0.21% | 60,000 |
| Mar 18, 2026 | 1,912.00 | 1,919.00 | 1,907.00 | 1,919.00 | 1,816.87 | 0.79% | 74,100 |
| Mar 17, 2026 | 1,907.00 | 1,913.00 | 1,897.00 | 1,904.00 | 1,802.67 | 0.32% | 43,800 |
| Mar 16, 2026 | 1,901.00 | 1,912.00 | 1,898.00 | 1,898.00 | 1,796.99 | -0.58% | 60,000 |
| Mar 13, 2026 | 1,899.00 | 1,909.00 | 1,885.00 | 1,909.00 | 1,807.40 | 0.53% | 57,900 |
| Mar 12, 2026 | 1,910.00 | 1,910.00 | 1,876.00 | 1,899.00 | 1,797.94 | -0.58% | 68,900 |
| Mar 11, 2026 | 1,903.00 | 1,917.00 | 1,893.00 | 1,910.00 | 1,808.35 | 0.95% | 72,400 |
| Mar 10, 2026 | 1,890.00 | 1,895.00 | 1,878.00 | 1,892.00 | 1,791.31 | 1.28% | 80,000 |
| Mar 9, 2026 | 1,835.00 | 1,874.00 | 1,832.00 | 1,868.00 | 1,768.59 | -1.01% | 83,000 |
| Mar 6, 2026 | 1,885.00 | 1,908.00 | 1,869.00 | 1,887.00 | 1,786.57 | -0.05% | 73,300 |
| Mar 5, 2026 | 1,873.00 | 1,900.00 | 1,868.00 | 1,888.00 | 1,787.52 | 3.00% | 91,500 |
| Mar 4, 2026 | 1,833.00 | 1,857.00 | 1,816.00 | 1,833.00 | 1,735.45 | -1.40% | 192,700 |
| Mar 3, 2026 | 1,891.00 | 1,910.00 | 1,859.00 | 1,859.00 | 1,760.06 | -1.64% | 121,600 |
| Mar 2, 2026 | 1,890.00 | 1,910.00 | 1,883.00 | 1,890.00 | 1,789.41 | -0.84% | 153,800 |
| Feb 27, 2026 | 1,865.00 | 1,906.00 | 1,865.00 | 1,906.00 | 1,804.56 | 2.42% | 133,500 |
| Feb 26, 2026 | 1,843.00 | 1,864.00 | 1,831.00 | 1,861.00 | 1,761.96 | 1.69% | 113,800 |
| Feb 25, 2026 | 1,840.00 | 1,844.00 | 1,826.00 | 1,830.00 | 1,732.61 | 0.11% | 114,400 |
| Feb 24, 2026 | 1,821.00 | 1,835.00 | 1,819.00 | 1,828.00 | 1,730.71 | 0.44% | 63,900 |
| Feb 20, 2026 | 1,821.00 | 1,826.00 | 1,815.00 | 1,820.00 | 1,723.14 | -0.66% | 50,600 |
| Feb 19, 2026 | 1,810.00 | 1,832.00 | 1,801.00 | 1,832.00 | 1,734.50 | 1.27% | 93,300 |
| Feb 18, 2026 | 1,805.00 | 1,821.00 | 1,805.00 | 1,809.00 | 1,712.73 | 0.28% | 73,800 |
| Feb 17, 2026 | 1,805.00 | 1,833.00 | 1,802.00 | 1,804.00 | 1,707.99 | 0.56% | 89,800 |
| Feb 16, 2026 | 1,799.00 | 1,804.00 | 1,784.00 | 1,794.00 | 1,698.52 | 1.70% | 127,900 |
| Feb 13, 2026 | 1,753.00 | 1,768.00 | 1,746.00 | 1,764.00 | 1,670.12 | 0.57% | 86,600 |
| Feb 12, 2026 | 1,758.00 | 1,765.00 | 1,746.00 | 1,754.00 | 1,660.65 | -0.17% | 73,600 |
| Feb 10, 2026 | 1,756.00 | 1,764.00 | 1,746.00 | 1,757.00 | 1,663.49 | 1.50% | 134,800 |
| Feb 9, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,731.00 | 1,638.88 | 0.93% | 149,500 |