Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 5,640.00
-50.00 (-0.88%)
Oct 1, 2025, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 5,660.00 | 5,660.00 | 5,580.00 | 5,600.00 | - | -1.58% | 83,800 |
| Sep 30, 2025 | 5,690.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.35% | 121,300 |
| Sep 29, 2025 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | -2.58% | 193,300 |
| Sep 26, 2025 | 5,770.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,750.00 | 1.22% | 248,100 |
| Sep 25, 2025 | 5,760.00 | 5,780.00 | 5,740.00 | 5,750.00 | 5,680.84 | - | 139,300 |
| Sep 24, 2025 | 5,770.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,680.84 | - | 122,800 |
| Sep 22, 2025 | 5,780.00 | 5,790.00 | 5,740.00 | 5,750.00 | 5,680.84 | -0.52% | 196,200 |
| Sep 19, 2025 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,710.48 | -0.17% | 228,600 |
| Sep 18, 2025 | 5,800.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,720.36 | 0.35% | 149,700 |
| Sep 17, 2025 | 5,790.00 | 5,810.00 | 5,760.00 | 5,770.00 | 5,700.60 | -0.52% | 149,700 |
| Sep 16, 2025 | 5,770.00 | 5,810.00 | 5,740.00 | 5,800.00 | 5,730.24 | 0.52% | 165,200 |
| Sep 12, 2025 | 5,800.00 | 5,810.00 | 5,770.00 | 5,770.00 | 5,700.60 | -0.52% | 162,400 |
| Sep 11, 2025 | 5,840.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,730.24 | -0.68% | 192,400 |
| Sep 10, 2025 | 5,820.00 | 5,850.00 | 5,790.00 | 5,840.00 | 5,769.76 | 0.69% | 90,900 |
| Sep 9, 2025 | 5,850.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,730.24 | -0.68% | 154,000 |
| Sep 8, 2025 | 5,830.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,769.76 | 0.69% | 122,100 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,730.24 | - | 108,700 |
| Sep 4, 2025 | 5,830.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,730.24 | -0.34% | 132,600 |
| Sep 3, 2025 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,750.00 | 1.57% | 162,300 |
| Sep 2, 2025 | 5,730.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,661.08 | 0.53% | 105,500 |
| Sep 1, 2025 | 5,670.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,631.44 | 0.88% | 184,500 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,582.04 | -0.70% | 137,500 |
| Aug 28, 2025 | 5,700.00 | 5,730.00 | 5,680.00 | 5,690.00 | 5,690.00 | - | 111,500 |
| Aug 27, 2025 | 5,670.00 | 5,720.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.35% | 147,100 |
| Aug 26, 2025 | 5,640.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.53% | 131,900 |
| Aug 25, 2025 | 5,690.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,640.00 | -0.35% | 150,800 |
| Aug 22, 2025 | 5,670.00 | 5,680.00 | 5,650.00 | 5,660.00 | 5,660.00 | 0.35% | 90,900 |
| Aug 21, 2025 | 5,680.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.35% | 111,200 |
| Aug 20, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,660.00 | 5,660.00 | 1.25% | 188,200 |
| Aug 19, 2025 | 5,570.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.72% | 111,000 |
| Aug 18, 2025 | 5,560.00 | 5,590.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 113,600 |
| Aug 15, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.36% | 148,900 |
| Aug 14, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,530.00 | 5,530.00 | -1.07% | 149,700 |
| Aug 13, 2025 | 5,640.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.06% | 175,400 |
| Aug 12, 2025 | 5,660.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.18% | 169,900 |
| Aug 8, 2025 | 5,650.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | - | 148,100 |
| Aug 7, 2025 | 5,630.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.89% | 185,300 |
| Aug 6, 2025 | 5,590.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.36% | 198,700 |
| Aug 5, 2025 | 5,470.00 | 5,580.00 | 5,470.00 | 5,570.00 | 5,570.00 | 2.20% | 362,500 |
| Aug 4, 2025 | 5,110.00 | 5,580.00 | 5,080.00 | 5,450.00 | 5,450.00 | 5.83% | 626,600 |
| Aug 1, 2025 | 5,110.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.98% | 158,300 |
| Jul 31, 2025 | 5,080.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.59% | 137,900 |
| Jul 30, 2025 | 5,040.00 | 5,070.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.60% | 79,600 |
| Jul 29, 2025 | 5,040.00 | 5,050.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.20% | 82,100 |
| Jul 28, 2025 | 5,050.00 | 5,070.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.20% | 93,300 |
| Jul 25, 2025 | 4,990.00 | 5,040.00 | 4,980.00 | 5,040.00 | 5,040.00 | 1.41% | 96,000 |
| Jul 24, 2025 | 4,960.00 | 5,010.00 | 4,955.00 | 4,970.00 | 4,970.00 | 0.30% | 116,100 |
| Jul 23, 2025 | 4,930.00 | 4,985.00 | 4,905.00 | 4,955.00 | 4,955.00 | 0.51% | 161,600 |
| Jul 22, 2025 | 4,940.00 | 4,965.00 | 4,920.00 | 4,930.00 | 4,930.00 | -0.20% | 97,900 |
| Jul 18, 2025 | 4,925.00 | 4,955.00 | 4,915.00 | 4,940.00 | 4,940.00 | 0.20% | 117,400 |