Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 4,850.00
+25.00 (0.52%)
Jul 24, 2026, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,805.00 | 4,870.00 | 4,795.00 | 4,850.00 | 4,850.00 | 0.52% | 95,300 |
| Jul 23, 2026 | 4,845.00 | 4,850.00 | 4,805.00 | 4,825.00 | 4,825.00 | -1.03% | 95,100 |
| Jul 22, 2026 | 4,830.00 | 4,890.00 | 4,805.00 | 4,875.00 | 4,875.00 | 0.41% | 141,000 |
| Jul 21, 2026 | 4,900.00 | 4,935.00 | 4,845.00 | 4,855.00 | 4,855.00 | -0.41% | 139,500 |
| Jul 17, 2026 | 4,900.00 | 4,940.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.93% | 167,900 |
| Jul 16, 2026 | 4,850.00 | 4,890.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.10% | 109,000 |
| Jul 15, 2026 | 4,890.00 | 4,890.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.41% | 111,600 |
| Jul 14, 2026 | 4,880.00 | 4,905.00 | 4,820.00 | 4,855.00 | 4,855.00 | 0.41% | 109,600 |
| Jul 13, 2026 | 4,855.00 | 4,880.00 | 4,830.00 | 4,835.00 | 4,835.00 | 0.31% | 88,400 |
| Jul 10, 2026 | 4,860.00 | 4,865.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.03% | 144,100 |
| Jul 9, 2026 | 4,925.00 | 4,925.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.72% | 147,600 |
| Jul 8, 2026 | 4,905.00 | 5,000.00 | 4,895.00 | 4,955.00 | 4,955.00 | 2.48% | 292,800 |
| Jul 7, 2026 | 4,800.00 | 4,870.00 | 4,785.00 | 4,835.00 | 4,835.00 | 0.73% | 136,000 |
| Jul 6, 2026 | 4,715.00 | 4,820.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.69% | 115,700 |
| Jul 3, 2026 | 4,760.00 | 4,795.00 | 4,705.00 | 4,720.00 | 4,720.00 | 0.21% | 158,900 |
| Jul 2, 2026 | 4,650.00 | 4,710.00 | 4,625.00 | 4,710.00 | 4,710.00 | 2.28% | 183,500 |
| Jul 1, 2026 | 4,670.00 | 4,670.00 | 4,605.00 | 4,605.00 | 4,605.00 | -2.02% | 177,400 |
| Jun 30, 2026 | 4,745.00 | 4,785.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.95% | 211,800 |
| Jun 29, 2026 | 4,725.00 | 4,765.00 | 4,690.00 | 4,745.00 | 4,745.00 | 0.64% | 153,200 |
| Jun 26, 2026 | 4,695.00 | 4,725.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.96% | 132,000 |
| Jun 25, 2026 | 4,715.00 | 4,715.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.21% | 114,700 |
| Jun 24, 2026 | 4,680.00 | 4,730.00 | 4,665.00 | 4,680.00 | 4,680.00 | 0.11% | 161,100 |
| Jun 23, 2026 | 4,660.00 | 4,680.00 | 4,625.00 | 4,675.00 | 4,675.00 | 0.75% | 146,000 |
| Jun 22, 2026 | 4,705.00 | 4,730.00 | 4,635.00 | 4,640.00 | 4,640.00 | -1.90% | 154,300 |
| Jun 19, 2026 | 4,725.00 | 4,760.00 | 4,695.00 | 4,730.00 | 4,730.00 | 0.32% | 217,500 |
| Jun 18, 2026 | 4,690.00 | 4,725.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.43% | 149,300 |
| Jun 17, 2026 | 4,750.00 | 4,795.00 | 4,695.00 | 4,695.00 | 4,695.00 | -0.53% | 142,200 |
| Jun 16, 2026 | 4,720.00 | 4,725.00 | 4,675.00 | 4,720.00 | 4,720.00 | -0.63% | 122,900 |
| Jun 15, 2026 | 4,820.00 | 4,830.00 | 4,725.00 | 4,750.00 | 4,750.00 | -1.35% | 167,700 |
| Jun 12, 2026 | 4,800.00 | 4,835.00 | 4,780.00 | 4,815.00 | 4,815.00 | 0.21% | 166,300 |
| Jun 11, 2026 | 4,870.00 | 4,890.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.83% | 181,000 |
| Jun 10, 2026 | 4,795.00 | 4,860.00 | 4,780.00 | 4,845.00 | 4,845.00 | 2.11% | 194,600 |
| Jun 9, 2026 | 4,785.00 | 4,805.00 | 4,735.00 | 4,745.00 | 4,745.00 | -0.21% | 154,500 |
| Jun 8, 2026 | 4,730.00 | 4,765.00 | 4,705.00 | 4,755.00 | 4,755.00 | 1.17% | 216,300 |
| Jun 5, 2026 | 4,675.00 | 4,730.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.64% | 156,300 |
| Jun 4, 2026 | 4,715.00 | 4,720.00 | 4,660.00 | 4,670.00 | 4,670.00 | -1.37% | 126,200 |
| Jun 3, 2026 | 4,720.00 | 4,735.00 | 4,670.00 | 4,735.00 | 4,735.00 | -0.21% | 157,400 |
| Jun 2, 2026 | 4,725.00 | 4,800.00 | 4,645.00 | 4,745.00 | 4,745.00 | -0.84% | 319,000 |
| Jun 1, 2026 | 4,890.00 | 4,890.00 | 4,785.00 | 4,785.00 | 4,785.00 | -2.55% | 295,300 |
| May 29, 2026 | 4,900.00 | 4,975.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.10% | 206,400 |
| May 28, 2026 | 4,930.00 | 4,965.00 | 4,900.00 | 4,915.00 | 4,915.00 | 0.31% | 155,100 |
| May 27, 2026 | 4,900.00 | 4,915.00 | 4,855.00 | 4,900.00 | 4,900.00 | - | 213,200 |
| May 26, 2026 | 4,860.00 | 4,930.00 | 4,845.00 | 4,900.00 | 4,900.00 | 0.41% | 175,900 |
| May 25, 2026 | 4,875.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.10% | 183,700 |
| May 22, 2026 | 4,900.00 | 4,900.00 | 4,805.00 | 4,875.00 | 4,875.00 | -0.61% | 191,000 |
| May 21, 2026 | 4,915.00 | 4,960.00 | 4,890.00 | 4,905.00 | 4,905.00 | 0.10% | 225,200 |
| May 20, 2026 | 4,965.00 | 4,985.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.51% | 195,600 |
| May 19, 2026 | 4,915.00 | 4,990.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.84% | 165,300 |
| May 18, 2026 | 4,965.00 | 4,965.00 | 4,865.00 | 4,885.00 | 4,885.00 | -1.61% | 212,900 |
| May 15, 2026 | 4,935.00 | 4,975.00 | 4,915.00 | 4,965.00 | 4,965.00 | 0.10% | 246,900 |