ITmedia Inc. (TYO:2148)
Japan · Delayed Price · Currency is JPY 1,147.00
-5.00 (-0.43%)
Jun 3, 2026, 3:30 PM JST
ITmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,166.00 | 1,182.00 | 1,159.00 | 1,163.00 | 1,163.00 | -0.34% | 74,000 |
| May 21, 2026 | 1,195.00 | 1,200.00 | 1,167.00 | 1,167.00 | 1,167.00 | -2.34% | 78,200 |
| May 20, 2026 | 1,211.00 | 1,211.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.40% | 70,600 |
| May 19, 2026 | 1,222.00 | 1,239.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.82% | 77,700 |
| May 18, 2026 | 1,243.00 | 1,243.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.08% | 70,800 |
| May 15, 2026 | 1,242.00 | 1,255.00 | 1,221.00 | 1,223.00 | 1,223.00 | -1.61% | 82,100 |
| May 14, 2026 | 1,270.00 | 1,277.00 | 1,228.00 | 1,243.00 | 1,243.00 | -2.66% | 95,300 |
| May 13, 2026 | 1,290.00 | 1,300.00 | 1,248.00 | 1,277.00 | 1,277.00 | -0.23% | 134,800 |
| May 12, 2026 | 1,290.00 | 1,296.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.93% | 85,100 |
| May 11, 2026 | 1,329.00 | 1,333.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.15% | 122,300 |
| May 8, 2026 | 1,399.00 | 1,399.00 | 1,333.00 | 1,334.00 | 1,334.00 | -4.85% | 186,500 |
| May 7, 2026 | 1,395.00 | 1,403.00 | 1,350.00 | 1,402.00 | 1,402.00 | -10.42% | 326,000 |
| May 1, 2026 | 1,588.00 | 1,588.00 | 1,557.00 | 1,565.00 | 1,565.00 | -1.51% | 31,700 |
| Apr 30, 2026 | 1,582.00 | 1,603.00 | 1,531.00 | 1,589.00 | 1,589.00 | -1.30% | 102,400 |
| Apr 28, 2026 | 1,589.00 | 1,610.00 | 1,589.00 | 1,610.00 | 1,610.00 | 1.07% | 58,600 |
| Apr 27, 2026 | 1,604.00 | 1,609.00 | 1,589.00 | 1,593.00 | 1,593.00 | -0.69% | 41,500 |
| Apr 24, 2026 | 1,602.00 | 1,607.00 | 1,597.00 | 1,604.00 | 1,604.00 | -0.12% | 32,400 |
| Apr 23, 2026 | 1,588.00 | 1,606.00 | 1,567.00 | 1,606.00 | 1,606.00 | 1.71% | 73,000 |
| 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 | -7.93% | 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 |