Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 5,040.00
-30.00 (-0.59%)
Sep 4, 2026, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 93,800 |
| Sep 3, 2026 | 5,100.00 | 5,130.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.78% | 94,900 |
| Sep 2, 2026 | 5,120.00 | 5,160.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.58% | 66,500 |
| Sep 1, 2026 | 5,120.00 | 5,190.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.39% | 110,500 |
| Aug 31, 2026 | 5,110.00 | 5,160.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.20% | 99,800 |
| Aug 28, 2026 | 5,100.00 | 5,120.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.20% | 59,100 |
| Aug 27, 2026 | 5,110.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.97% | 72,000 |
| Aug 26, 2026 | 5,150.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.39% | 82,800 |
| Aug 25, 2026 | 5,150.00 | 5,170.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.19% | 73,500 |
| Aug 24, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 84,700 |
| Aug 21, 2026 | 5,100.00 | 5,150.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.39% | 83,100 |
| Aug 20, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 107,300 |
| Aug 19, 2026 | 5,110.00 | 5,130.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.20% | 91,000 |
| Aug 18, 2026 | 5,030.00 | 5,110.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.79% | 96,600 |
| Aug 17, 2026 | 5,110.00 | 5,120.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.98% | 109,500 |
| Aug 14, 2026 | 5,060.00 | 5,120.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.79% | 156,800 |
| Aug 13, 2026 | 5,030.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 128,000 |
| Aug 12, 2026 | 5,040.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 126,700 |
| Aug 10, 2026 | 4,930.00 | 5,020.00 | 4,905.00 | 5,010.00 | 5,010.00 | 1.52% | 125,300 |
| Aug 7, 2026 | 4,900.00 | 4,980.00 | 4,855.00 | 4,935.00 | 4,935.00 | 0.92% | 125,300 |
| Aug 6, 2026 | 4,850.00 | 4,900.00 | 4,840.00 | 4,890.00 | 4,890.00 | 0.72% | 142,500 |
| Aug 5, 2026 | 4,830.00 | 4,885.00 | 4,810.00 | 4,855.00 | 4,855.00 | 0.21% | 157,100 |
| Aug 4, 2026 | 4,980.00 | 5,010.00 | 4,840.00 | 4,845.00 | 4,845.00 | -2.32% | 238,400 |
| Aug 3, 2026 | 5,050.00 | 5,070.00 | 4,890.00 | 4,960.00 | 4,960.00 | 1.12% | 331,000 |
| Jul 31, 2026 | 4,995.00 | 5,010.00 | 4,895.00 | 4,905.00 | 4,905.00 | -3.06% | 181,200 |
| Jul 30, 2026 | 5,120.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.17% | 138,000 |
| Jul 29, 2026 | 5,050.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 2.20% | 217,700 |
| Jul 28, 2026 | 4,990.00 | 5,010.00 | 4,965.00 | 5,010.00 | 5,010.00 | 1.31% | 212,400 |
| Jul 27, 2026 | 4,885.00 | 4,960.00 | 4,875.00 | 4,945.00 | 4,945.00 | 1.96% | 152,500 |
| 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 |