Ito En, Ltd. (TYO:2593)
Japan · Delayed Price · Currency is JPY 2,976.50
+11.50 (0.39%)
Mar 31, 2026, 3:30 PM JST
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2,985.50 | 3,014.00 | 2,976.50 | 2,995.00 | - | 1.01% | 261,800 |
| Mar 30, 2026 | 2,900.00 | 2,965.00 | 2,879.00 | 2,965.00 | 2,965.00 | 1.51% | 531,600 |
| Mar 27, 2026 | 2,891.00 | 2,925.00 | 2,888.00 | 2,921.00 | 2,921.00 | 1.78% | 482,000 |
| Mar 26, 2026 | 2,845.50 | 2,872.50 | 2,843.50 | 2,870.00 | 2,870.00 | 1.07% | 286,300 |
| Mar 25, 2026 | 2,850.00 | 2,865.00 | 2,839.50 | 2,839.50 | 2,839.50 | 0.23% | 274,700 |
| Mar 24, 2026 | 2,803.00 | 2,834.00 | 2,803.00 | 2,833.00 | 2,833.00 | 1.96% | 280,300 |
| Mar 23, 2026 | 2,800.00 | 2,806.50 | 2,759.00 | 2,778.50 | 2,778.50 | -0.98% | 492,900 |
| Mar 19, 2026 | 2,851.00 | 2,885.00 | 2,806.00 | 2,806.00 | 2,806.00 | -2.87% | 475,700 |
| Mar 18, 2026 | 2,850.00 | 2,891.50 | 2,850.00 | 2,889.00 | 2,889.00 | 1.48% | 370,300 |
| Mar 17, 2026 | 2,835.00 | 2,863.50 | 2,830.00 | 2,847.00 | 2,847.00 | -0.23% | 287,400 |
| Mar 16, 2026 | 2,860.00 | 2,878.00 | 2,845.50 | 2,853.50 | 2,853.50 | 0.19% | 347,800 |
| Mar 13, 2026 | 2,849.00 | 2,875.50 | 2,845.00 | 2,848.00 | 2,848.00 | -0.66% | 398,900 |
| Mar 12, 2026 | 2,896.50 | 2,900.00 | 2,856.00 | 2,867.00 | 2,867.00 | -1.87% | 406,300 |
| Mar 11, 2026 | 2,961.00 | 2,970.50 | 2,915.00 | 2,921.50 | 2,921.50 | -1.32% | 297,700 |
| Mar 10, 2026 | 2,980.00 | 2,987.00 | 2,944.00 | 2,960.50 | 2,960.50 | -0.22% | 318,300 |
| Mar 9, 2026 | 2,919.00 | 2,967.00 | 2,884.50 | 2,967.00 | 2,967.00 | 1.18% | 656,800 |
| Mar 6, 2026 | 2,888.00 | 2,932.50 | 2,862.00 | 2,932.50 | 2,932.50 | 1.56% | 401,200 |
| Mar 5, 2026 | 2,900.00 | 2,936.00 | 2,887.00 | 2,887.50 | 2,887.50 | 0.14% | 475,900 |
| Mar 4, 2026 | 2,853.00 | 2,894.00 | 2,834.50 | 2,883.50 | 2,883.50 | 1.60% | 723,000 |
| Mar 3, 2026 | 2,909.50 | 2,915.00 | 2,838.00 | 2,838.00 | 2,838.00 | -4.97% | 1,108,200 |
| Mar 2, 2026 | 3,000.00 | 3,019.00 | 2,977.00 | 2,986.50 | 2,986.50 | -1.66% | 620,700 |
| Feb 27, 2026 | 3,018.00 | 3,043.00 | 3,011.00 | 3,037.00 | 3,037.00 | 0.90% | 352,600 |
| Feb 26, 2026 | 3,019.00 | 3,049.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.07% | 295,500 |
| Feb 25, 2026 | 3,021.00 | 3,021.00 | 2,988.50 | 3,012.00 | 3,012.00 | -0.10% | 364,000 |
| Feb 24, 2026 | 2,992.00 | 3,039.00 | 2,984.50 | 3,015.00 | 3,015.00 | 0.77% | 353,500 |
| Feb 20, 2026 | 3,018.00 | 3,024.00 | 2,991.00 | 2,992.00 | 2,992.00 | -1.38% | 267,600 |
| Feb 19, 2026 | 3,031.00 | 3,053.00 | 3,013.00 | 3,034.00 | 3,034.00 | -0.16% | 255,000 |
| Feb 18, 2026 | 3,030.00 | 3,053.00 | 3,027.00 | 3,039.00 | 3,039.00 | 0.30% | 226,400 |
| Feb 17, 2026 | 3,041.00 | 3,053.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.59% | 229,700 |
| Feb 16, 2026 | 3,077.00 | 3,103.00 | 3,047.00 | 3,048.00 | 3,048.00 | -0.49% | 333,800 |
| Feb 13, 2026 | 3,115.00 | 3,127.00 | 3,040.00 | 3,063.00 | 3,063.00 | -0.71% | 365,300 |
| Feb 12, 2026 | 3,085.00 | 3,117.00 | 3,085.00 | 3,085.00 | 3,085.00 | - | 413,400 |
| Feb 10, 2026 | 3,035.00 | 3,110.00 | 3,026.00 | 3,085.00 | 3,085.00 | 1.71% | 498,000 |
| Feb 9, 2026 | 3,048.00 | 3,068.00 | 3,013.00 | 3,033.00 | 3,033.00 | -0.69% | 468,000 |
| Feb 6, 2026 | 3,047.00 | 3,056.00 | 3,017.00 | 3,054.00 | 3,054.00 | 0.53% | 322,100 |
| Feb 5, 2026 | 3,000.00 | 3,057.00 | 2,978.50 | 3,038.00 | 3,038.00 | 2.88% | 709,000 |
| Feb 4, 2026 | 2,892.50 | 2,967.50 | 2,881.00 | 2,953.00 | 2,953.00 | 2.07% | 535,100 |
| Feb 3, 2026 | 2,871.00 | 2,899.50 | 2,860.00 | 2,893.00 | 2,893.00 | 0.66% | 556,900 |
| Feb 2, 2026 | 2,866.00 | 2,881.00 | 2,851.00 | 2,874.00 | 2,874.00 | 0.95% | 492,100 |
| Jan 30, 2026 | 2,822.00 | 2,850.50 | 2,793.50 | 2,847.00 | 2,847.00 | 2.10% | 566,900 |
| Jan 29, 2026 | 2,829.00 | 2,829.00 | 2,771.50 | 2,788.50 | 2,788.50 | -1.85% | 1,271,100 |
| Jan 28, 2026 | 2,931.50 | 2,932.50 | 2,836.00 | 2,841.00 | 2,841.00 | -6.82% | 2,468,200 |
| Jan 27, 2026 | 3,075.00 | 3,087.00 | 3,045.00 | 3,049.00 | 3,049.00 | -1.23% | 316,900 |
| Jan 26, 2026 | 3,073.00 | 3,099.00 | 3,065.00 | 3,087.00 | 3,087.00 | 0.16% | 261,600 |
| Jan 23, 2026 | 3,126.00 | 3,127.00 | 3,065.00 | 3,082.00 | 3,082.00 | -1.19% | 376,100 |
| Jan 22, 2026 | 3,100.00 | 3,125.00 | 3,089.00 | 3,119.00 | 3,119.00 | 0.22% | 270,900 |
| Jan 21, 2026 | 3,165.00 | 3,166.00 | 3,101.00 | 3,112.00 | 3,112.00 | -1.71% | 331,100 |
| Jan 20, 2026 | 3,115.00 | 3,166.00 | 3,105.00 | 3,166.00 | 3,166.00 | 2.39% | 423,100 |
| Jan 19, 2026 | 3,090.00 | 3,125.00 | 3,080.00 | 3,092.00 | 3,092.00 | 1.14% | 438,400 |
| Jan 16, 2026 | 3,063.00 | 3,069.00 | 3,048.00 | 3,057.00 | 3,057.00 | -0.23% | 242,800 |