Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
2,959.00
-8.00 (-0.27%)
Mar 10, 2026, 12:35 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,919.002,967.002,884.502,967.002,967.001.18%656,800
Mar 6, 20262,888.002,932.502,862.002,932.502,932.501.56%401,200
Mar 5, 20262,900.002,936.002,887.002,887.502,887.500.14%475,900
Mar 4, 20262,853.002,894.002,834.502,883.502,883.501.60%723,000
Mar 3, 20262,909.502,915.002,838.002,838.002,838.00-4.97%1,108,200
Mar 2, 20263,000.003,019.002,977.002,986.502,986.50-1.66%620,700
Feb 27, 20263,018.003,043.003,011.003,037.003,037.000.90%352,600
Feb 26, 20263,019.003,049.003,010.003,010.003,010.00-0.07%295,500
Feb 25, 20263,021.003,021.002,988.503,012.003,012.00-0.10%364,000
Feb 24, 20262,992.003,039.002,984.503,015.003,015.000.77%353,500
Feb 20, 20263,018.003,024.002,991.002,992.002,992.00-1.38%267,600
Feb 19, 20263,031.003,053.003,013.003,034.003,034.00-0.16%255,000
Feb 18, 20263,030.003,053.003,027.003,039.003,039.000.30%226,400
Feb 17, 20263,041.003,053.003,030.003,030.003,030.00-0.59%229,700
Feb 16, 20263,077.003,103.003,047.003,048.003,048.00-0.49%333,800
Feb 13, 20263,115.003,127.003,040.003,063.003,063.00-0.71%365,300
Feb 12, 20263,085.003,117.003,085.003,085.003,085.00-413,400
Feb 10, 20263,035.003,110.003,026.003,085.003,085.001.71%498,000
Feb 9, 20263,048.003,068.003,013.003,033.003,033.00-0.69%468,000
Feb 6, 20263,047.003,056.003,017.003,054.003,054.000.53%322,100
Feb 5, 20263,000.003,057.002,978.503,038.003,038.002.88%709,000
Feb 4, 20262,892.502,967.502,881.002,953.002,953.002.07%535,100
Feb 3, 20262,871.002,899.502,860.002,893.002,893.000.66%556,900
Feb 2, 20262,866.002,881.002,851.002,874.002,874.000.95%492,100
Jan 30, 20262,822.002,850.502,793.502,847.002,847.002.10%566,900
Jan 29, 20262,829.002,829.002,771.502,788.502,788.50-1.85%1,271,100
Jan 28, 20262,931.502,932.502,836.002,841.002,841.00-6.82%2,468,200
Jan 27, 20263,075.003,087.003,045.003,049.003,049.00-1.23%316,900
Jan 26, 20263,073.003,099.003,065.003,087.003,087.000.16%261,600
Jan 23, 20263,126.003,127.003,065.003,082.003,082.00-1.19%376,100
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