ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,107.00
-9.00 (-0.81%)
Oct 5, 2026, 3:30 PM JST
ITmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,133.00 | 1,133.00 | 1,116.00 | 1,116.00 | 1,116.00 | -2.53% | 58,500 |
| Oct 1, 2026 | 1,140.00 | 1,145.00 | 1,136.00 | 1,145.00 | 1,145.00 | - | 25,800 |
| Sep 30, 2026 | 1,131.00 | 1,146.00 | 1,129.00 | 1,145.00 | 1,145.00 | 0.70% | 35,500 |
| Sep 29, 2026 | 1,152.00 | 1,152.00 | 1,130.00 | 1,137.00 | 1,137.00 | -1.73% | 43,400 |
| Sep 28, 2026 | 1,145.00 | 1,157.00 | 1,141.00 | 1,157.00 | 1,157.00 | 1.40% | 38,700 |
| Sep 25, 2026 | 1,152.00 | 1,152.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.95% | 46,800 |
| Sep 24, 2026 | 1,154.00 | 1,161.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.26% | 58,200 |
| Sep 18, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | -0.26% | 46,600 |
| Sep 17, 2026 | 1,168.00 | 1,168.00 | 1,156.00 | 1,158.00 | 1,158.00 | - | 44,100 |
| Sep 16, 2026 | 1,158.00 | 1,177.00 | 1,155.00 | 1,158.00 | 1,158.00 | -0.34% | 30,300 |
| Sep 15, 2026 | 1,153.00 | 1,176.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.17% | 41,000 |
| Sep 14, 2026 | 1,141.00 | 1,163.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.13% | 45,700 |
| Sep 11, 2026 | 1,140.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,147.00 | -0.61% | 36,500 |
| Sep 10, 2026 | 1,142.00 | 1,154.00 | 1,135.00 | 1,154.00 | 1,154.00 | 0.61% | 36,800 |
| Sep 9, 2026 | 1,153.00 | 1,156.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.78% | 41,200 |
| Sep 8, 2026 | 1,166.00 | 1,168.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.45% | 41,900 |
| Sep 7, 2026 | 1,182.00 | 1,182.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.76% | 34,300 |
| Sep 4, 2026 | 1,185.00 | 1,193.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.42% | 32,300 |
| Sep 3, 2026 | 1,198.00 | 1,199.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 30,100 |
| Sep 2, 2026 | 1,211.00 | 1,212.00 | 1,187.00 | 1,187.00 | 1,187.00 | -3.10% | 69,600 |
| Sep 1, 2026 | 1,220.00 | 1,229.00 | 1,213.00 | 1,225.00 | 1,225.00 | -0.41% | 21,600 |
| Aug 31, 2026 | 1,230.00 | 1,234.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.16% | 58,100 |
| Aug 28, 2026 | 1,248.00 | 1,256.00 | 1,230.00 | 1,232.00 | 1,232.00 | -1.28% | 62,700 |
| Aug 27, 2026 | 1,265.00 | 1,265.00 | 1,244.00 | 1,248.00 | 1,248.00 | -0.95% | 32,900 |
| Aug 26, 2026 | 1,261.00 | 1,268.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.08% | 27,200 |
| Aug 25, 2026 | 1,264.00 | 1,267.00 | 1,258.00 | 1,261.00 | 1,261.00 | 0.16% | 29,500 |
| Aug 24, 2026 | 1,260.00 | 1,269.00 | 1,255.00 | 1,259.00 | 1,259.00 | 0.24% | 37,000 |
| Aug 21, 2026 | 1,265.00 | 1,268.00 | 1,251.00 | 1,256.00 | 1,256.00 | -0.71% | 36,100 |
| Aug 20, 2026 | 1,251.00 | 1,266.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.04% | 65,900 |
| Aug 19, 2026 | 1,260.00 | 1,260.00 | 1,248.00 | 1,252.00 | 1,252.00 | -0.71% | 56,700 |
| Aug 18, 2026 | 1,267.00 | 1,267.00 | 1,245.00 | 1,261.00 | 1,261.00 | 0.32% | 32,700 |
| Aug 17, 2026 | 1,256.00 | 1,279.00 | 1,246.00 | 1,257.00 | 1,257.00 | 0.24% | 52,100 |
| Aug 14, 2026 | 1,237.00 | 1,260.00 | 1,228.00 | 1,254.00 | 1,254.00 | 1.29% | 55,900 |
| Aug 13, 2026 | 1,220.00 | 1,240.00 | 1,213.00 | 1,238.00 | 1,238.00 | 1.48% | 48,900 |
| Aug 12, 2026 | 1,223.00 | 1,226.00 | 1,217.00 | 1,220.00 | 1,220.00 | 0.25% | 30,100 |
| Aug 10, 2026 | 1,219.00 | 1,223.00 | 1,207.00 | 1,217.00 | 1,217.00 | 0.50% | 23,800 |
| Aug 7, 2026 | 1,200.00 | 1,213.00 | 1,196.00 | 1,211.00 | 1,211.00 | 0.75% | 30,800 |
| Aug 6, 2026 | 1,193.00 | 1,208.00 | 1,188.00 | 1,202.00 | 1,202.00 | 0.50% | 28,100 |
| Aug 5, 2026 | 1,210.00 | 1,214.00 | 1,191.00 | 1,196.00 | 1,196.00 | -2.69% | 55,600 |
| Aug 4, 2026 | 1,200.00 | 1,261.00 | 1,200.00 | 1,229.00 | 1,229.00 | 4.15% | 152,600 |
| 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 |