Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+6.00 (0.20%)
At close: Dec 30, 2025

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20253,143.003,202.003,142.003,202.003,202.001.81%237,400
Nov 6, 20253,186.003,198.003,145.003,145.003,145.00-1.53%311,300
Nov 5, 20253,233.003,248.003,186.003,194.003,194.00-0.75%296,600
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