Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan · Delayed Price · Currency is JPY 4,900.00
+20.00 (0.41%)
May 26, 2026, 3:30 PM JST
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4,980.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,960.00 | 0.20% | 155,400 |
| May 13, 2026 | 4,945.00 | 5,080.00 | 4,935.00 | 4,950.00 | 4,950.00 | 0.61% | 283,300 |
| May 12, 2026 | 4,895.00 | 4,965.00 | 4,895.00 | 4,920.00 | 4,920.00 | 0.41% | 161,700 |
| May 11, 2026 | 4,855.00 | 4,945.00 | 4,845.00 | 4,900.00 | 4,900.00 | -0.31% | 294,800 |
| May 8, 2026 | 5,070.00 | 5,070.00 | 4,880.00 | 4,915.00 | 4,915.00 | -3.25% | 421,100 |
| May 7, 2026 | 5,180.00 | 5,270.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.12% | 413,600 |
| May 1, 2026 | 5,180.00 | 5,220.00 | 5,010.00 | 5,190.00 | 5,190.00 | -0.57% | 442,700 |
| Apr 30, 2026 | 5,280.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.32% | 215,600 |
| Apr 28, 2026 | 5,220.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.15% | 182,300 |
| Apr 27, 2026 | 5,230.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.57% | 184,500 |
| Apr 24, 2026 | 5,280.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.38% | 200,600 |
| Apr 23, 2026 | 5,300.00 | 5,310.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.75% | 255,700 |
| Apr 22, 2026 | 5,400.00 | 5,410.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.30% | 190,300 |
| Apr 21, 2026 | 5,460.00 | 5,460.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.28% | 139,000 |
| Apr 20, 2026 | 5,520.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.91% | 136,000 |
| Apr 17, 2026 | 5,480.00 | 5,540.00 | 5,430.00 | 5,510.00 | 5,510.00 | 0.18% | 235,000 |
| Apr 16, 2026 | 5,510.00 | 5,540.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.36% | 219,400 |
| Apr 15, 2026 | 5,520.00 | 5,570.00 | 5,500.00 | 5,520.00 | 5,520.00 | - | 130,600 |
| Apr 14, 2026 | 5,590.00 | 5,610.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.25% | 226,300 |
| Apr 13, 2026 | 5,650.00 | 5,690.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.06% | 209,900 |
| Apr 10, 2026 | 5,760.00 | 5,770.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.74% | 203,700 |
| Apr 9, 2026 | 5,830.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.03% | 135,300 |
| Apr 8, 2026 | 5,830.00 | 5,860.00 | 5,800.00 | 5,810.00 | 5,810.00 | 0.35% | 209,300 |
| Apr 7, 2026 | 5,820.00 | 5,860.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.86% | 153,100 |
| Apr 6, 2026 | 5,850.00 | 5,890.00 | 5,830.00 | 5,840.00 | 5,840.00 | -0.17% | 85,600 |
| Apr 3, 2026 | 5,880.00 | 5,920.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.68% | 106,700 |
| Apr 2, 2026 | 5,860.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.51% | 182,000 |
| Apr 1, 2026 | 5,780.00 | 5,860.00 | 5,760.00 | 5,860.00 | 5,860.00 | 2.09% | 198,500 |
| Mar 31, 2026 | 5,750.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.35% | 218,000 |
| Mar 30, 2026 | 5,740.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,760.00 | -2.95% | 385,600 |
| Mar 27, 2026 | 6,040.00 | 6,070.00 | 5,990.00 | 6,010.00 | 5,935.00 | -0.33% | 437,700 |
| Mar 26, 2026 | 6,060.00 | 6,060.00 | 5,980.00 | 6,030.00 | 5,954.75 | 0.33% | 325,400 |
| Mar 25, 2026 | 6,030.00 | 6,050.00 | 6,000.00 | 6,010.00 | 5,935.00 | 0.84% | 190,100 |
| Mar 24, 2026 | 5,940.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,885.62 | 1.71% | 187,200 |
| Mar 23, 2026 | 5,960.00 | 5,960.00 | 5,860.00 | 5,860.00 | 5,786.87 | -2.17% | 366,500 |
| Mar 19, 2026 | 6,040.00 | 6,050.00 | 5,990.00 | 5,990.00 | 5,915.25 | -1.64% | 296,600 |
| Mar 18, 2026 | 6,000.00 | 6,090.00 | 5,980.00 | 6,090.00 | 6,014.00 | 1.67% | 128,400 |
| Mar 17, 2026 | 5,950.00 | 6,010.00 | 5,950.00 | 5,990.00 | 5,915.25 | 1.01% | 104,200 |
| Mar 16, 2026 | 5,930.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,856.00 | - | 173,300 |
| Mar 13, 2026 | 5,920.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,856.00 | -0.17% | 204,000 |
| Mar 12, 2026 | 6,050.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,865.87 | -1.98% | 360,900 |
| Mar 11, 2026 | 6,090.00 | 6,120.00 | 6,060.00 | 6,060.00 | 5,984.38 | - | 141,800 |
| Mar 10, 2026 | 6,130.00 | 6,140.00 | 6,060.00 | 6,060.00 | 5,984.38 | 0.33% | 192,500 |