Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
-27.00 (-0.88%)
Dec 5, 2025, 10:34 AM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,025.003,038.003,016.003,035.00--0.10%27,300
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
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, 20253,380.003,402.003,338.003,339.003,314.10-1.21%320,900
Oct 2, 20253,404.003,424.003,361.003,380.003,354.79-0.79%289,500
Oct 1, 20253,460.003,463.003,407.003,407.003,381.59-2.13%278,200
Sep 30, 20253,442.003,489.003,433.003,481.003,455.041.19%255,200
Sep 29, 20253,572.003,580.003,440.003,440.003,414.34-3.59%425,000
Sep 26, 20253,556.003,574.003,540.003,568.003,541.390.65%270,300
Sep 25, 20253,592.003,593.003,530.003,545.003,518.56-0.28%298,100
Sep 24, 20253,523.003,620.003,515.003,555.003,528.491.14%484,100
Sep 22, 20253,460.003,533.003,460.003,515.003,488.781.71%284,700