Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 6,010.00
-10.00 (-0.17%)
Jan 23, 2026, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,020.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.17% | 108,400 |
| Jan 22, 2026 | 5,990.00 | 6,040.00 | 5,930.00 | 6,020.00 | 6,020.00 | 0.17% | 165,800 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.66% | 150,100 |
| Jan 20, 2026 | 5,950.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 197,500 |
| Jan 19, 2026 | 6,000.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.34% | 193,300 |
| Jan 16, 2026 | 5,860.00 | 5,920.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.85% | 149,800 |
| Jan 15, 2026 | 5,850.00 | 5,890.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.51% | 179,100 |
| Jan 14, 2026 | 5,760.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.22% | 171,600 |
| Jan 13, 2026 | 5,770.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.35% | 178,700 |
| Jan 9, 2026 | 5,740.00 | 5,770.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.17% | 111,600 |
| Jan 8, 2026 | 5,700.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.53% | 111,600 |
| Jan 7, 2026 | 5,720.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 103,300 |
| Jan 6, 2026 | 5,700.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | 0.35% | 108,200 |
| Jan 5, 2026 | 5,620.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.43% | 143,900 |
| Dec 30, 2025 | 5,580.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.36% | 134,900 |
| Dec 29, 2025 | 5,630.00 | 5,630.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.28% | 229,500 |
| Dec 26, 2025 | 5,690.00 | 5,710.00 | 5,680.00 | 5,710.00 | 5,620.00 | 0.35% | 101,000 |
| Dec 25, 2025 | 5,670.00 | 5,690.00 | 5,640.00 | 5,690.00 | 5,600.32 | 0.89% | 75,800 |
| Dec 24, 2025 | 5,670.00 | 5,690.00 | 5,630.00 | 5,640.00 | 5,551.10 | -0.53% | 104,400 |
| Dec 23, 2025 | 5,660.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,580.63 | 0.53% | 66,700 |
| Dec 22, 2025 | 5,700.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,551.10 | -1.05% | 144,200 |
| Dec 19, 2025 | 5,690.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,610.16 | 0.18% | 150,700 |
| Dec 18, 2025 | 5,660.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,600.32 | 0.89% | 90,100 |
| Dec 17, 2025 | 5,750.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,551.10 | -1.91% | 90,000 |
| Dec 16, 2025 | 5,750.00 | 5,780.00 | 5,740.00 | 5,750.00 | 5,659.37 | 0.17% | 74,400 |
| Dec 15, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,740.00 | 5,649.53 | 1.95% | 127,900 |
| Dec 12, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,541.26 | - | 112,500 |
| Dec 11, 2025 | 5,700.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,541.26 | -1.05% | 95,500 |
| Dec 10, 2025 | 5,700.00 | 5,730.00 | 5,690.00 | 5,690.00 | 5,600.32 | 0.18% | 65,400 |
| Dec 9, 2025 | 5,700.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,590.47 | 0.18% | 71,600 |
| Dec 8, 2025 | 5,630.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,580.63 | 1.07% | 86,400 |
| Dec 5, 2025 | 5,670.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,521.58 | -0.88% | 92,500 |
| Dec 4, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,660.00 | 5,570.79 | 0.18% | 88,900 |
| Dec 3, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,560.95 | -0.53% | 108,200 |
| Dec 2, 2025 | 5,700.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,590.47 | -0.35% | 66,200 |
| Dec 1, 2025 | 5,770.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,610.16 | -0.87% | 105,700 |
| Nov 28, 2025 | 5,730.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,659.37 | 0.52% | 130,400 |
| Nov 27, 2025 | 5,680.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,629.84 | 0.88% | 117,900 |
| Nov 26, 2025 | 5,640.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,580.63 | 0.89% | 117,900 |
| Nov 25, 2025 | 5,680.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,531.42 | -1.06% | 108,500 |
| Nov 21, 2025 | 5,610.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,590.47 | 1.97% | 248,300 |
| Nov 20, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,482.21 | -0.71% | 109,700 |
| Nov 19, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,521.58 | 0.54% | 96,000 |
| Nov 18, 2025 | 5,590.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,492.05 | -0.36% | 120,600 |
| Nov 17, 2025 | 5,600.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,511.73 | - | 108,500 |
| Nov 14, 2025 | 5,510.00 | 5,600.00 | 5,490.00 | 5,600.00 | 5,511.73 | 1.45% | 135,500 |
| Nov 13, 2025 | 5,490.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,432.99 | 0.73% | 83,200 |
| Nov 12, 2025 | 5,450.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,393.63 | 0.92% | 138,400 |
| Nov 11, 2025 | 5,440.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,344.41 | - | 155,500 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,344.41 | -1.27% | 132,200 |