Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 5,840.00
+40.00 (0.69%)
Sep 10, 2025, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5,820.00 | 5,830.00 | 5,790.00 | 5,820.00 | - | 0.34% | 25,800 |
| Sep 9, 2025 | 5,850.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 154,000 |
| Sep 8, 2025 | 5,830.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.69% | 122,100 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | - | 108,700 |
| Sep 4, 2025 | 5,830.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.34% | 132,600 |
| Sep 3, 2025 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.57% | 162,300 |
| Sep 2, 2025 | 5,730.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,730.00 | 0.53% | 105,500 |
| Sep 1, 2025 | 5,670.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.88% | 184,500 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | -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 |
| Jul 17, 2025 | 4,960.00 | 4,970.00 | 4,890.00 | 4,930.00 | 4,930.00 | -1.40% | 256,600 |
| Jul 16, 2025 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.99% | 107,200 |
| Jul 15, 2025 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 97,000 |
| Jul 14, 2025 | 5,010.00 | 5,030.00 | 4,995.00 | 5,010.00 | 5,010.00 | 0.30% | 135,300 |
| Jul 11, 2025 | 4,975.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,995.00 | 0.40% | 97,100 |
| Jul 10, 2025 | 5,010.00 | 5,010.00 | 4,955.00 | 4,975.00 | 4,975.00 | -0.40% | 125,600 |
| Jul 9, 2025 | 5,000.00 | 5,020.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.30% | 148,600 |
| Jul 8, 2025 | 5,000.00 | 5,010.00 | 4,965.00 | 5,010.00 | 5,010.00 | 0.20% | 146,800 |
| Jul 7, 2025 | 4,975.00 | 5,020.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.60% | 122,700 |
| Jul 4, 2025 | 4,925.00 | 4,975.00 | 4,915.00 | 4,970.00 | 4,970.00 | 1.22% | 87,800 |
| Jul 3, 2025 | 4,950.00 | 4,950.00 | 4,875.00 | 4,910.00 | 4,910.00 | -1.31% | 169,500 |
| Jul 2, 2025 | 4,900.00 | 4,975.00 | 4,895.00 | 4,975.00 | 4,975.00 | 1.02% | 145,600 |
| Jul 1, 2025 | 4,930.00 | 4,975.00 | 4,920.00 | 4,925.00 | 4,925.00 | 0.51% | 175,600 |