Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,082.00
-37.00 (-1.19%)
Jan 23, 2026, 3:30 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,126.003,127.003,096.003,099.00--0.64%71,900
Jan 22, 20263,100.003,125.003,089.003,119.003,119.000.22%270,900
Jan 21, 20263,165.003,166.003,101.003,112.003,112.00-1.71%331,100
Jan 20, 20263,115.003,166.003,105.003,166.003,166.002.39%423,100
Jan 19, 20263,090.003,125.003,080.003,092.003,092.001.14%438,400
Jan 16, 20263,063.003,069.003,048.003,057.003,057.00-0.23%242,800
Jan 15, 20263,068.003,077.003,045.003,064.003,064.000.10%209,900
Jan 14, 20263,044.003,074.003,038.003,061.003,061.000.53%231,200
Jan 13, 20263,035.003,089.003,022.003,045.003,045.000.56%538,900
Jan 9, 20263,031.003,054.003,019.003,028.003,028.00-0.10%374,000
Jan 8, 20263,015.003,032.002,998.503,031.003,031.000.53%376,700
Jan 7, 20263,050.003,055.003,015.003,015.003,015.00-1.24%471,900
Jan 6, 20263,045.003,068.003,041.003,053.003,053.000.26%369,900
Jan 5, 20263,079.003,089.003,028.003,045.003,045.00-0.98%486,000
Dec 30, 20253,083.003,105.003,068.003,075.003,075.000.20%330,800
Dec 29, 20253,050.003,082.003,041.003,069.003,069.000.56%283,600
Dec 26, 20253,034.003,052.003,031.003,052.003,052.000.46%284,000
Dec 25, 20253,055.003,055.003,023.003,038.003,038.00-0.36%223,100
Dec 24, 20253,077.003,095.003,049.003,049.003,049.00-1.04%229,800
Dec 23, 20253,043.003,083.003,035.003,081.003,081.001.85%453,400
Dec 22, 20253,092.003,092.003,007.003,025.003,025.00-2.07%405,400
Dec 19, 20253,073.003,094.003,062.003,089.003,089.000.82%480,200
Dec 18, 20253,045.003,067.003,036.003,064.003,064.001.09%394,400
Dec 17, 20253,012.003,045.002,997.003,031.003,031.001.00%554,600
Dec 16, 20252,975.003,013.002,966.503,001.003,001.000.57%526,000
Dec 15, 20252,955.002,997.502,946.002,984.002,984.001.79%589,900
Dec 12, 20252,945.002,964.002,930.502,931.502,931.50-0.26%546,900
Dec 11, 20253,016.003,025.002,938.002,939.002,939.00-3.19%1,124,200
Dec 10, 20253,019.003,041.003,016.003,036.003,036.000.56%242,500
Dec 9, 20253,045.003,046.003,001.003,019.003,019.00-0.49%401,300
Dec 8, 20253,020.003,048.003,011.003,034.003,034.000.46%315,400
Dec 5, 20253,045.003,050.003,020.003,020.003,020.00-1.34%434,400
Dec 4, 20253,025.003,067.003,016.003,061.003,061.000.76%426,400
Dec 3, 20253,053.003,080.003,010.003,038.003,038.00-0.49%749,800
Dec 2, 20253,033.003,097.003,021.003,053.003,053.00-3.78%1,410,700
Dec 1, 20253,261.003,265.003,173.003,173.003,173.00-2.25%797,300
Nov 28, 20253,270.003,311.003,246.003,246.003,246.00-0.40%486,700
Nov 27, 20253,250.003,269.003,238.003,259.003,259.000.31%279,000
Nov 26, 20253,235.003,250.003,223.003,249.003,249.000.74%253,300
Nov 25, 20253,226.003,238.003,219.003,225.003,225.00-0.34%280,700
Nov 21, 20253,175.003,255.003,175.003,236.003,236.002.37%676,900
Nov 20, 20253,190.003,199.003,160.003,161.003,161.00-1.31%280,900
Nov 19, 20253,184.003,208.003,184.003,203.003,203.000.38%177,100
Nov 18, 20253,194.003,216.003,187.003,191.003,191.00-0.34%185,900
Nov 17, 20253,212.003,226.003,182.003,202.003,202.00-0.09%252,400
Nov 14, 20253,197.003,217.003,194.003,205.003,205.00-212,700
Nov 13, 20253,199.003,211.003,191.003,205.003,205.000.19%190,400
Nov 12, 20253,184.003,217.003,170.003,199.003,199.000.95%230,600
Nov 11, 20253,160.003,171.003,136.003,169.003,169.00-0.41%325,100
Nov 10, 20253,214.003,219.003,178.003,182.003,182.00-0.62%233,500