Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan flag Japan · Delayed Price · Currency is JPY
5,630.00
+20.00 (0.36%)
Oct 23, 2025, 11:30 AM JST

Itoham Yonekyu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255,560.005,610.005,560.005,610.005,610.000.90%34,400
Oct 21, 20255,620.005,620.005,560.005,560.005,560.00-1.07%68,900
Oct 20, 20255,600.005,620.005,580.005,620.005,620.000.90%96,100
Oct 17, 20255,530.005,570.005,520.005,570.005,570.000.72%86,200
Oct 16, 20255,620.005,620.005,530.005,530.005,530.00-1.60%126,300
Oct 15, 20255,600.005,630.005,590.005,620.005,620.000.36%84,500
Oct 14, 20255,520.005,600.005,510.005,600.005,600.000.54%156,400
Oct 10, 20255,580.005,590.005,550.005,570.005,570.00-0.36%106,800
Oct 9, 20255,650.005,680.005,570.005,590.005,590.00-1.58%169,200
Oct 8, 20255,690.005,720.005,670.005,680.005,680.000.18%94,600
Oct 7, 20255,650.005,700.005,640.005,670.005,670.000.35%87,100
Oct 6, 20255,650.005,660.005,610.005,650.005,650.001.44%132,100
Oct 3, 20255,590.005,630.005,560.005,570.005,570.00-0.89%112,900
Oct 2, 20255,650.005,650.005,580.005,620.005,620.00-0.35%123,100
Oct 1, 20255,660.005,660.005,580.005,640.005,640.00-0.88%161,900
Sep 30, 20255,690.005,700.005,620.005,690.005,690.000.35%121,300
Sep 29, 20255,700.005,710.005,650.005,670.005,670.00-2.58%193,300
Sep 26, 20255,770.005,820.005,760.005,820.005,750.001.22%248,100
Sep 25, 20255,760.005,780.005,740.005,750.005,680.84-139,300
Sep 24, 20255,770.005,790.005,730.005,750.005,680.84-122,800
Sep 22, 20255,780.005,790.005,740.005,750.005,680.84-0.52%196,200
Sep 19, 20255,790.005,800.005,730.005,780.005,710.48-0.17%228,600
Sep 18, 20255,800.005,800.005,730.005,790.005,720.360.35%149,700
Sep 17, 20255,790.005,810.005,760.005,770.005,700.60-0.52%149,700
Sep 16, 20255,770.005,810.005,740.005,800.005,730.240.52%165,200
Sep 12, 20255,800.005,810.005,770.005,770.005,700.60-0.52%162,400
Sep 11, 20255,840.005,840.005,760.005,800.005,730.24-0.68%192,400
Sep 10, 20255,820.005,850.005,790.005,840.005,769.760.69%90,900
Sep 9, 20255,850.005,880.005,800.005,800.005,730.24-0.68%154,000
Sep 8, 20255,830.005,850.005,800.005,840.005,769.760.69%122,100
Sep 5, 20255,850.005,850.005,780.005,800.005,730.24-108,700
Sep 4, 20255,830.005,830.005,760.005,800.005,730.24-0.34%132,600
Sep 3, 20255,760.005,820.005,750.005,820.005,750.001.57%162,300
Sep 2, 20255,730.005,750.005,710.005,730.005,661.080.53%105,500
Sep 1, 20255,670.005,720.005,660.005,700.005,631.430.88%184,500
Aug 29, 20255,680.005,680.005,620.005,650.005,582.03-0.70%137,500
Aug 28, 20255,700.005,730.005,680.005,690.005,621.55-111,500
Aug 27, 20255,670.005,720.005,660.005,690.005,621.550.35%147,100
Aug 26, 20255,640.005,670.005,610.005,670.005,601.790.53%131,900
Aug 25, 20255,690.005,710.005,630.005,640.005,572.15-0.35%150,800
Aug 22, 20255,670.005,680.005,650.005,660.005,591.910.35%90,900
Aug 21, 20255,680.005,680.005,610.005,640.005,572.15-0.35%111,200
Aug 20, 20255,600.005,670.005,590.005,660.005,591.911.25%188,200
Aug 19, 20255,570.005,610.005,560.005,590.005,522.750.72%111,000
Aug 18, 20255,560.005,590.005,550.005,550.005,483.23-113,600
Aug 15, 20255,550.005,550.005,490.005,550.005,483.230.36%148,900
Aug 14, 20255,580.005,580.005,520.005,530.005,463.47-1.07%149,700
Aug 13, 20255,640.005,640.005,570.005,590.005,522.75-1.06%175,400
Aug 12, 20255,660.005,670.005,600.005,650.005,582.030.18%169,900
Aug 8, 20255,650.005,660.005,600.005,640.005,572.15-148,100