ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,229.00
+49.00 (4.15%)
Aug 4, 2026, 3:30 PM JST
ITmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,197.00 | 1,197.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.51% | 83,100 |
| Jul 31, 2026 | 1,191.00 | 1,193.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.08% | 43,400 |
| Jul 30, 2026 | 1,199.00 | 1,200.00 | 1,177.00 | 1,185.00 | 1,185.00 | -1.17% | 63,300 |
| Jul 29, 2026 | 1,185.00 | 1,199.00 | 1,180.00 | 1,199.00 | 1,199.00 | 1.52% | 96,500 |
| Jul 28, 2026 | 1,184.00 | 1,191.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.25% | 46,100 |
| Jul 27, 2026 | 1,165.00 | 1,185.00 | 1,159.00 | 1,184.00 | 1,184.00 | 2.07% | 51,700 |
| Jul 24, 2026 | 1,174.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.19% | 31,300 |
| Jul 23, 2026 | 1,167.00 | 1,175.00 | 1,161.00 | 1,174.00 | 1,174.00 | 0.17% | 33,300 |
| Jul 22, 2026 | 1,177.00 | 1,177.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.42% | 33,000 |
| Jul 21, 2026 | 1,175.00 | 1,189.00 | 1,175.00 | 1,177.00 | 1,177.00 | 0.17% | 25,900 |
| Jul 17, 2026 | 1,180.00 | 1,185.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.59% | 47,100 |
| Jul 16, 2026 | 1,180.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,182.00 | 0.17% | 34,000 |
| Jul 15, 2026 | 1,185.00 | 1,190.00 | 1,179.00 | 1,180.00 | 1,180.00 | -0.42% | 36,300 |
| Jul 14, 2026 | 1,190.00 | 1,194.00 | 1,183.00 | 1,185.00 | 1,185.00 | 0.68% | 33,600 |
| Jul 13, 2026 | 1,182.00 | 1,189.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.42% | 26,600 |
| Jul 10, 2026 | 1,184.00 | 1,185.00 | 1,165.00 | 1,182.00 | 1,182.00 | 0.85% | 48,600 |
| Jul 9, 2026 | 1,175.00 | 1,183.00 | 1,169.00 | 1,172.00 | 1,172.00 | -0.76% | 51,800 |
| Jul 8, 2026 | 1,185.00 | 1,190.00 | 1,171.00 | 1,181.00 | 1,181.00 | -0.25% | 34,500 |
| Jul 7, 2026 | 1,165.00 | 1,191.00 | 1,165.00 | 1,184.00 | 1,184.00 | 1.63% | 46,700 |
| Jul 6, 2026 | 1,162.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.34% | 53,600 |
| Jul 3, 2026 | 1,167.00 | 1,182.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.17% | 55,200 |
| Jul 2, 2026 | 1,150.00 | 1,168.00 | 1,144.00 | 1,167.00 | 1,167.00 | 1.92% | 36,100 |
| Jul 1, 2026 | 1,151.00 | 1,152.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.52% | 22,400 |
| Jun 30, 2026 | 1,151.00 | 1,161.00 | 1,142.00 | 1,151.00 | 1,151.00 | 0.79% | 24,800 |
| Jun 29, 2026 | 1,136.00 | 1,157.00 | 1,129.00 | 1,142.00 | 1,142.00 | 1.15% | 60,000 |
| Jun 26, 2026 | 1,146.00 | 1,146.00 | 1,120.00 | 1,129.00 | 1,129.00 | -1.48% | 27,600 |
| Jun 25, 2026 | 1,173.00 | 1,173.00 | 1,131.00 | 1,146.00 | 1,146.00 | 0.61% | 46,000 |
| Jun 24, 2026 | 1,120.00 | 1,143.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.70% | 46,000 |
| Jun 23, 2026 | 1,156.00 | 1,156.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 59,800 |
| Jun 22, 2026 | 1,162.00 | 1,173.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.69% | 76,700 |
| Jun 19, 2026 | 1,178.00 | 1,178.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.43% | 29,800 |
| Jun 18, 2026 | 1,177.00 | 1,181.00 | 1,161.00 | 1,168.00 | 1,168.00 | -0.76% | 18,400 |
| Jun 17, 2026 | 1,172.00 | 1,195.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.08% | 65,500 |
| Jun 16, 2026 | 1,164.00 | 1,178.00 | 1,157.00 | 1,178.00 | 1,178.00 | 1.12% | 38,400 |
| Jun 15, 2026 | 1,160.00 | 1,170.00 | 1,148.00 | 1,165.00 | 1,165.00 | 1.30% | 46,300 |
| Jun 12, 2026 | 1,169.00 | 1,177.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.79% | 48,300 |
| Jun 11, 2026 | 1,150.00 | 1,171.00 | 1,127.00 | 1,171.00 | 1,171.00 | 1.21% | 64,600 |
| Jun 10, 2026 | 1,150.00 | 1,189.00 | 1,126.00 | 1,157.00 | 1,157.00 | 0.43% | 84,500 |
| Jun 9, 2026 | 1,178.00 | 1,178.00 | 1,151.00 | 1,152.00 | 1,152.00 | -1.20% | 34,300 |
| Jun 8, 2026 | 1,143.00 | 1,175.00 | 1,122.00 | 1,166.00 | 1,166.00 | 0.17% | 94,700 |
| Jun 5, 2026 | 1,134.00 | 1,185.00 | 1,130.00 | 1,164.00 | 1,164.00 | 3.56% | 79,600 |
| Jun 4, 2026 | 1,147.00 | 1,147.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.01% | 62,400 |
| Jun 3, 2026 | 1,142.00 | 1,183.00 | 1,139.00 | 1,147.00 | 1,147.00 | -0.43% | 131,900 |
| Jun 2, 2026 | 1,146.00 | 1,161.00 | 1,130.00 | 1,152.00 | 1,152.00 | 0.79% | 59,600 |
| Jun 1, 2026 | 1,165.00 | 1,169.00 | 1,141.00 | 1,143.00 | 1,143.00 | -2.14% | 77,500 |
| May 29, 2026 | 1,160.00 | 1,182.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.52% | 98,300 |
| May 28, 2026 | 1,157.00 | 1,162.00 | 1,135.00 | 1,162.00 | 1,162.00 | 0.43% | 52,300 |
| May 27, 2026 | 1,123.00 | 1,160.00 | 1,119.00 | 1,157.00 | 1,157.00 | 3.12% | 70,300 |
| May 26, 2026 | 1,124.00 | 1,129.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.18% | 55,500 |
| May 25, 2026 | 1,164.00 | 1,165.00 | 1,118.00 | 1,124.00 | 1,124.00 | -3.35% | 104,600 |