Skip to main content
logo
Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan flag Japan · Delayed Price · Currency is JPY
5,110.00
+40.00 (0.79%)
Aug 14, 2026, 3:30 PM JST

Itoham Yonekyu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20265,060.005,120.005,030.005,110.005,110.000.79%156,800
Aug 13, 20265,030.005,080.005,000.005,070.005,070.000.80%128,000
Aug 12, 20265,040.005,060.005,000.005,030.005,030.000.40%126,700
Aug 10, 20264,930.005,020.004,905.005,010.005,010.001.52%125,300
Aug 7, 20264,900.004,980.004,855.004,935.004,935.000.92%125,300
Aug 6, 20264,850.004,900.004,840.004,890.004,890.000.72%142,500
Aug 5, 20264,830.004,885.004,810.004,855.004,855.000.21%157,100
Aug 4, 20264,980.005,010.004,840.004,845.004,845.00-2.32%238,400
Aug 3, 20265,050.005,070.004,890.004,960.004,960.001.12%331,000
Jul 31, 20264,995.005,010.004,895.004,905.004,905.00-3.06%181,200
Jul 30, 20265,120.005,130.005,030.005,060.005,060.00-1.17%138,000
Jul 29, 20265,050.005,170.005,000.005,120.005,120.002.20%217,700
Jul 28, 20264,990.005,010.004,965.005,010.005,010.001.31%212,400
Jul 27, 20264,885.004,960.004,875.004,945.004,945.001.96%152,500
Jul 24, 20264,805.004,870.004,795.004,850.004,850.000.52%95,300
Jul 23, 20264,845.004,850.004,805.004,825.004,825.00-1.03%95,100
Jul 22, 20264,830.004,890.004,805.004,875.004,875.000.41%141,000
Jul 21, 20264,900.004,935.004,845.004,855.004,855.00-0.41%139,500
Jul 17, 20264,900.004,940.004,850.004,875.004,875.000.93%167,900
Jul 16, 20264,850.004,890.004,815.004,830.004,830.00-0.10%109,000
Jul 15, 20264,890.004,890.004,805.004,835.004,835.00-0.41%111,600
Jul 14, 20264,880.004,905.004,820.004,855.004,855.000.41%109,600
Jul 13, 20264,855.004,880.004,830.004,835.004,835.000.31%88,400
Jul 10, 20264,860.004,865.004,810.004,820.004,820.00-1.03%144,100
Jul 9, 20264,925.004,925.004,860.004,870.004,870.00-1.72%147,600
Jul 8, 20264,905.005,000.004,895.004,955.004,955.002.48%292,800
Jul 7, 20264,800.004,870.004,785.004,835.004,835.000.73%136,000
Jul 6, 20264,715.004,820.004,715.004,800.004,800.001.69%115,700
Jul 3, 20264,760.004,795.004,705.004,720.004,720.000.21%158,900
Jul 2, 20264,650.004,710.004,625.004,710.004,710.002.28%183,500
Jul 1, 20264,670.004,670.004,605.004,605.004,605.00-2.02%177,400
Jun 30, 20264,745.004,785.004,700.004,700.004,700.00-0.95%211,800
Jun 29, 20264,725.004,765.004,690.004,745.004,745.000.64%153,200
Jun 26, 20264,695.004,725.004,670.004,715.004,715.000.96%132,000
Jun 25, 20264,715.004,715.004,670.004,670.004,670.00-0.21%114,700
Jun 24, 20264,680.004,730.004,665.004,680.004,680.000.11%161,100
Jun 23, 20264,660.004,680.004,625.004,675.004,675.000.75%146,000
Jun 22, 20264,705.004,730.004,635.004,640.004,640.00-1.90%154,300
Jun 19, 20264,725.004,760.004,695.004,730.004,730.000.32%217,500
Jun 18, 20264,690.004,725.004,680.004,715.004,715.000.43%149,300
Jun 17, 20264,750.004,795.004,695.004,695.004,695.00-0.53%142,200
Jun 16, 20264,720.004,725.004,675.004,720.004,720.00-0.63%122,900
Jun 15, 20264,820.004,830.004,725.004,750.004,750.00-1.35%167,700
Jun 12, 20264,800.004,835.004,780.004,815.004,815.000.21%166,300
Jun 11, 20264,870.004,890.004,785.004,805.004,805.00-0.83%181,000
Jun 10, 20264,795.004,860.004,780.004,845.004,845.002.11%194,600
Jun 9, 20264,785.004,805.004,735.004,745.004,745.00-0.21%154,500
Jun 8, 20264,730.004,765.004,705.004,755.004,755.001.17%216,300
Jun 5, 20264,675.004,730.004,670.004,700.004,700.000.64%156,300
Jun 4, 20264,715.004,720.004,660.004,670.004,670.00-1.37%126,200