Ito En, Ltd. (TYO:2593)
Japan · Delayed Price · Currency is JPY 2,962.50
-21.00 (-0.70%)
Aug 12, 2026, 1:19 PM JST
Ito En Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,961.00 | 2,994.00 | 2,932.50 | 2,983.50 | 2,983.50 | 0.44% | 307,600 |
| Aug 7, 2026 | 2,900.00 | 2,981.00 | 2,895.50 | 2,970.50 | 2,970.50 | 1.71% | 410,800 |
| Aug 6, 2026 | 2,854.50 | 2,936.50 | 2,836.00 | 2,920.50 | 2,920.50 | 2.62% | 704,400 |
| Aug 5, 2026 | 2,850.00 | 2,868.00 | 2,827.00 | 2,846.00 | 2,846.00 | -1.08% | 380,200 |
| Aug 4, 2026 | 2,940.50 | 2,941.00 | 2,874.00 | 2,877.00 | 2,877.00 | -2.56% | 322,600 |
| Aug 3, 2026 | 2,955.00 | 2,978.50 | 2,905.00 | 2,952.50 | 2,952.50 | -1.06% | 413,600 |
| Jul 31, 2026 | 3,060.00 | 3,100.00 | 2,984.00 | 2,984.00 | 2,984.00 | -5.06% | 463,800 |
| Jul 30, 2026 | 3,255.00 | 3,270.00 | 3,140.00 | 3,143.00 | 3,143.00 | -2.87% | 448,200 |
| Jul 29, 2026 | 3,150.00 | 3,252.00 | 3,114.00 | 3,236.00 | 3,236.00 | 4.49% | 795,400 |
| Jul 28, 2026 | 3,100.00 | 3,115.00 | 3,081.00 | 3,097.00 | 3,097.00 | 0.81% | 366,300 |
| Jul 27, 2026 | 3,000.00 | 3,083.00 | 2,995.00 | 3,072.00 | 3,072.00 | 2.43% | 257,700 |
| Jul 24, 2026 | 2,940.00 | 3,014.00 | 2,929.00 | 2,999.00 | 2,999.00 | 1.18% | 259,400 |
| Jul 23, 2026 | 2,960.00 | 2,990.50 | 2,945.00 | 2,964.00 | 2,964.00 | -1.46% | 282,300 |
| Jul 22, 2026 | 3,001.00 | 3,030.00 | 2,969.50 | 3,008.00 | 3,008.00 | -1.51% | 488,900 |
| Jul 21, 2026 | 3,112.00 | 3,153.00 | 3,038.00 | 3,054.00 | 3,054.00 | -1.39% | 532,100 |
| Jul 17, 2026 | 3,070.00 | 3,122.00 | 3,067.00 | 3,097.00 | 3,097.00 | 2.62% | 609,600 |
| Jul 16, 2026 | 2,984.50 | 3,041.00 | 2,980.00 | 3,018.00 | 3,018.00 | 0.47% | 351,100 |
| Jul 15, 2026 | 3,013.00 | 3,026.00 | 2,988.50 | 3,004.00 | 3,004.00 | -0.27% | 253,800 |
| Jul 14, 2026 | 2,990.00 | 3,040.00 | 2,963.00 | 3,012.00 | 3,012.00 | 1.65% | 352,500 |
| Jul 13, 2026 | 2,969.00 | 2,987.00 | 2,954.50 | 2,963.00 | 2,963.00 | 0.71% | 224,400 |
| Jul 10, 2026 | 2,970.00 | 2,971.00 | 2,930.00 | 2,942.00 | 2,942.00 | -1.51% | 284,900 |
| Jul 9, 2026 | 3,027.00 | 3,028.00 | 2,987.00 | 2,987.00 | 2,987.00 | -1.39% | 229,300 |
| Jul 8, 2026 | 3,056.00 | 3,096.00 | 3,029.00 | 3,029.00 | 3,029.00 | -0.26% | 258,600 |
| Jul 7, 2026 | 3,000.00 | 3,065.00 | 2,992.50 | 3,037.00 | 3,037.00 | 0.93% | 438,900 |
| Jul 6, 2026 | 2,960.00 | 3,013.00 | 2,960.00 | 3,009.00 | 3,009.00 | 1.93% | 399,300 |
| Jul 3, 2026 | 2,954.00 | 2,993.00 | 2,934.50 | 2,952.00 | 2,952.00 | 0.82% | 329,200 |
| Jul 2, 2026 | 2,872.50 | 2,932.50 | 2,862.00 | 2,928.00 | 2,928.00 | 2.85% | 332,400 |
| Jul 1, 2026 | 2,910.50 | 2,916.00 | 2,838.00 | 2,847.00 | 2,847.00 | -3.21% | 386,600 |
| Jun 30, 2026 | 2,949.50 | 2,965.00 | 2,924.50 | 2,941.50 | 2,941.50 | -0.20% | 397,900 |
| Jun 29, 2026 | 2,926.00 | 2,994.00 | 2,917.00 | 2,947.50 | 2,947.50 | 1.71% | 480,700 |
| Jun 26, 2026 | 2,854.00 | 2,898.00 | 2,822.00 | 2,898.00 | 2,898.00 | 2.17% | 542,400 |
| Jun 25, 2026 | 2,881.00 | 2,888.00 | 2,836.50 | 2,836.50 | 2,836.50 | -0.33% | 469,100 |
| Jun 24, 2026 | 2,849.00 | 2,860.00 | 2,814.00 | 2,846.00 | 2,846.00 | 0.73% | 425,400 |
| Jun 23, 2026 | 2,777.00 | 2,835.00 | 2,758.00 | 2,825.50 | 2,825.50 | 1.13% | 313,500 |
| Jun 22, 2026 | 2,762.50 | 2,806.50 | 2,745.00 | 2,794.00 | 2,794.00 | 1.14% | 397,100 |
| Jun 19, 2026 | 2,721.00 | 2,765.50 | 2,684.50 | 2,762.50 | 2,762.50 | 0.36% | 791,200 |
| Jun 18, 2026 | 2,760.50 | 2,789.50 | 2,724.50 | 2,752.50 | 2,752.50 | -1.59% | 404,100 |
| Jun 17, 2026 | 2,820.50 | 2,848.00 | 2,795.00 | 2,797.00 | 2,797.00 | -0.89% | 283,200 |
| Jun 16, 2026 | 2,818.00 | 2,830.00 | 2,789.00 | 2,822.00 | 2,822.00 | -0.12% | 307,300 |
| Jun 15, 2026 | 2,837.00 | 2,854.50 | 2,821.00 | 2,825.50 | 2,825.50 | -0.39% | 308,700 |
| Jun 12, 2026 | 2,810.00 | 2,843.50 | 2,796.00 | 2,836.50 | 2,836.50 | 0.82% | 480,700 |
| Jun 11, 2026 | 2,835.00 | 2,849.50 | 2,795.00 | 2,813.50 | 2,813.50 | 0.27% | 399,000 |
| Jun 10, 2026 | 2,738.00 | 2,806.00 | 2,720.50 | 2,806.00 | 2,806.00 | 3.52% | 491,300 |
| Jun 9, 2026 | 2,755.00 | 2,759.00 | 2,698.00 | 2,710.50 | 2,710.50 | -1.51% | 551,800 |
| Jun 8, 2026 | 2,730.00 | 2,797.00 | 2,719.00 | 2,752.00 | 2,752.00 | 2.32% | 645,300 |
| Jun 5, 2026 | 2,685.00 | 2,725.00 | 2,675.50 | 2,689.50 | 2,689.50 | -0.76% | 493,500 |
| Jun 4, 2026 | 2,684.00 | 2,754.00 | 2,674.50 | 2,710.00 | 2,710.00 | 0.95% | 661,600 |
| Jun 3, 2026 | 2,680.00 | 2,705.00 | 2,659.00 | 2,684.50 | 2,684.50 | 0.19% | 832,700 |
| Jun 2, 2026 | 2,757.00 | 2,781.50 | 2,630.00 | 2,679.50 | 2,679.50 | -10.98% | 2,463,500 |
| Jun 1, 2026 | 2,999.00 | 3,019.00 | 2,961.50 | 3,010.00 | 3,010.00 | 0.07% | 868,100 |