Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
2,963.50
+39.00 (1.33%)
May 14, 2026, 3:30 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,920.002,951.502,903.502,918.00--0.22%114,800
May 13, 20262,899.502,966.002,896.502,924.502,924.502.60%451,400
May 12, 20262,844.002,869.502,825.502,850.502,850.500.23%351,400
May 11, 20262,815.002,871.002,812.002,844.002,844.000.30%472,600
May 8, 20262,895.002,895.002,831.002,835.502,835.50-2.02%492,200
May 7, 20262,862.002,913.002,859.002,894.002,894.000.54%480,900
May 1, 20262,875.002,890.002,856.002,878.502,878.50-0.35%424,500
Apr 30, 20262,937.002,944.002,820.002,888.502,888.50-1.65%691,300
Apr 28, 20262,955.502,996.502,914.502,937.002,937.00-0.71%1,219,100
Apr 27, 20262,985.003,007.002,952.002,958.002,934.00-0.27%2,474,700
Apr 24, 20262,973.003,011.002,965.502,966.002,941.940.10%823,200
Apr 23, 20262,990.003,008.002,963.002,963.002,938.96-1.30%823,900
Apr 22, 20263,009.003,017.002,995.003,002.002,977.64-0.63%445,500
Apr 21, 20263,060.003,077.003,021.003,021.002,996.49-1.76%465,400
Apr 20, 20263,057.003,083.003,056.003,075.003,050.050.49%473,600
Apr 17, 20263,020.003,068.003,020.003,060.003,035.170.82%522,900
Apr 16, 20263,024.003,053.003,016.003,035.003,010.38-0.16%643,600
Apr 15, 20262,986.003,040.002,985.503,040.003,015.331.83%494,200
Apr 14, 20263,034.003,064.002,985.002,985.502,961.28-1.63%456,400
Apr 13, 20263,020.003,065.003,017.003,035.003,010.380.46%384,500
Apr 10, 20263,080.003,082.003,021.003,021.002,996.49-1.31%399,300
Apr 9, 20263,086.003,116.003,061.003,061.003,036.16-0.49%431,800
Apr 8, 20263,090.003,107.003,076.003,076.003,051.040.33%424,300
Apr 7, 20263,089.003,106.003,046.003,066.003,041.12-0.81%367,800
Apr 6, 20263,075.003,107.003,075.003,091.003,065.921.28%385,400
Apr 3, 20263,013.003,065.003,011.003,052.003,027.241.16%270,200
Apr 2, 20263,001.003,041.002,999.003,017.002,992.52-0.17%372,200
Apr 1, 20262,985.503,022.002,951.503,022.002,997.481.53%406,600
Mar 31, 20262,985.503,014.002,973.002,976.502,952.350.39%471,500
Mar 30, 20262,900.002,965.002,879.002,965.002,940.941.51%531,600
Mar 27, 20262,891.002,925.002,888.002,921.002,897.301.78%482,000
Mar 26, 20262,845.502,872.502,843.502,870.002,846.711.07%286,300
Mar 25, 20262,850.002,865.002,839.502,839.502,816.460.23%274,700
Mar 24, 20262,803.002,834.002,803.002,833.002,810.011.96%280,300
Mar 23, 20262,800.002,806.502,759.002,778.502,755.96-0.98%492,900
Mar 19, 20262,851.002,885.002,806.002,806.002,783.23-2.87%475,700
Mar 18, 20262,850.002,891.502,850.002,889.002,865.561.48%370,300
Mar 17, 20262,835.002,863.502,830.002,847.002,823.90-0.23%287,400
Mar 16, 20262,860.002,878.002,845.502,853.502,830.350.19%347,800
Mar 13, 20262,849.002,875.502,845.002,848.002,824.89-0.66%398,900
Mar 12, 20262,896.502,900.002,856.002,867.002,843.74-1.87%406,300
Mar 11, 20262,961.002,970.502,915.002,921.502,897.80-1.32%297,700
Mar 10, 20262,980.002,987.002,944.002,960.502,936.48-0.22%318,300
Mar 9, 20262,919.002,967.002,884.502,967.002,942.931.18%656,800
Mar 6, 20262,888.002,932.502,862.002,932.502,908.711.56%401,200
Mar 5, 20262,900.002,936.002,887.002,887.502,864.070.14%475,900
Mar 4, 20262,853.002,894.002,834.502,883.502,860.101.60%723,000
Mar 3, 20262,909.502,915.002,838.002,838.002,814.97-4.97%1,108,200
Mar 2, 20263,000.003,019.002,977.002,986.502,962.27-1.66%620,700
Feb 27, 20263,018.003,043.003,011.003,037.003,012.360.90%352,600