Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-23.00 (-0.71%)
Nov 5, 2025, 12:45 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,174.003,236.003,171.003,218.003,218.001.39%441,400
Oct 31, 20253,195.003,213.003,168.003,174.003,174.00-0.31%201,000
Oct 30, 20253,166.003,200.003,157.003,184.003,184.00-1.06%393,500
Oct 29, 20253,278.003,284.003,213.003,218.003,194.00-2.28%621,900
Oct 28, 20253,315.003,317.003,276.003,293.003,268.44-0.18%317,300
Oct 27, 20253,290.003,315.003,288.003,299.003,274.400.24%276,500
Oct 24, 20253,318.003,318.003,287.003,291.003,266.46-1.17%256,100
Oct 23, 20253,316.003,340.003,305.003,330.003,305.160.45%224,900
Oct 22, 20253,307.003,327.003,305.003,315.003,290.280.21%301,600
Oct 21, 20253,285.003,315.003,278.003,308.003,283.330.70%289,700
Oct 20, 20253,279.003,298.003,267.003,285.003,260.501.05%233,300
Oct 17, 20253,247.003,265.003,237.003,251.003,226.750.40%215,700
Oct 16, 20253,257.003,273.003,238.003,238.003,213.85-1.01%278,200
Oct 15, 20253,284.003,294.003,259.003,271.003,246.60-0.24%213,800
Oct 14, 20253,235.003,293.003,231.003,279.003,254.550.06%358,000
Oct 10, 20253,270.003,294.003,247.003,277.003,252.560.21%317,600
Oct 9, 20253,330.003,336.003,270.003,270.003,245.61-1.95%486,400
Oct 8, 20253,360.003,378.003,335.003,335.003,310.130.06%241,000
Oct 7, 20253,345.003,359.003,333.003,333.003,308.14-0.30%258,300
Oct 6, 20253,377.003,385.003,338.003,343.003,318.070.12%308,000
Oct 3, 20253,380.003,402.003,338.003,339.003,314.09-1.21%320,900
Oct 2, 20253,404.003,424.003,361.003,380.003,354.79-0.79%289,500
Oct 1, 20253,460.003,463.003,407.003,407.003,381.58-2.13%278,200
Sep 30, 20253,442.003,489.003,433.003,481.003,455.031.19%255,200
Sep 29, 20253,572.003,580.003,440.003,440.003,414.34-3.59%425,000
Sep 26, 20253,556.003,574.003,540.003,568.003,541.380.65%270,300
Sep 25, 20253,592.003,593.003,530.003,545.003,518.55-0.28%298,100
Sep 24, 20253,523.003,620.003,515.003,555.003,528.481.14%484,100
Sep 22, 20253,460.003,533.003,460.003,515.003,488.781.71%284,700
Sep 19, 20253,505.003,520.003,456.003,456.003,430.22-1.48%298,200
Sep 18, 20253,520.003,524.003,485.003,508.003,481.830.26%187,700
Sep 17, 20253,523.003,548.003,497.003,499.003,472.90-0.54%251,400
Sep 16, 20253,496.003,526.003,474.003,518.003,491.760.34%264,800
Sep 12, 20253,569.003,570.003,506.003,506.003,479.85-1.43%283,300
Sep 11, 20253,520.003,565.003,501.003,557.003,530.460.42%283,300
Sep 10, 20253,579.003,579.003,537.003,542.003,515.58-0.34%275,500
Sep 9, 20253,612.003,623.003,536.003,554.003,527.49-1.11%414,600
Sep 8, 20253,648.003,678.003,585.003,594.003,567.19-0.99%454,700
Sep 5, 20253,680.003,696.003,612.003,630.003,602.92-1.36%514,600
Sep 4, 20253,647.003,690.003,607.003,680.003,652.550.90%635,900
Sep 3, 20253,650.003,680.003,605.003,647.003,619.791.31%1,017,400
Sep 2, 20253,610.003,698.003,571.003,600.003,573.146.51%3,153,900
Sep 1, 20253,375.003,433.003,348.003,380.003,354.790.09%602,900
Aug 29, 20253,400.003,410.003,370.003,377.003,351.81-0.65%235,400
Aug 28, 20253,405.003,413.003,390.003,399.003,373.64-0.41%137,400
Aug 27, 20253,423.003,440.003,393.003,413.003,387.54-0.93%251,500
Aug 26, 20253,463.003,481.003,432.003,445.003,419.30-0.32%277,800
Aug 25, 20253,431.003,481.003,422.003,456.003,430.220.35%251,500
Aug 22, 20253,482.003,482.003,440.003,444.003,418.31-1.35%242,700
Aug 21, 20253,523.003,529.003,490.003,491.003,464.96-0.68%256,500