Ito En, Ltd. (TYO:2593)
Japan · Delayed Price · Currency is JPY 2,684.50
+5.00 (0.19%)
Jun 3, 2026, 3:30 PM JST
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,680.00 | 2,705.00 | 2,659.00 | 2,677.50 | - | -0.07% | - |
| 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 |
| May 29, 2026 | 2,931.50 | 3,039.00 | 2,921.00 | 3,008.00 | 3,008.00 | 5.12% | 1,177,000 |
| May 28, 2026 | 2,875.00 | 2,902.50 | 2,853.00 | 2,861.50 | 2,861.50 | 0.03% | 389,300 |
| May 27, 2026 | 2,840.50 | 2,876.00 | 2,832.50 | 2,860.50 | 2,860.50 | 0.33% | 351,200 |
| May 26, 2026 | 2,882.50 | 2,889.50 | 2,847.00 | 2,851.00 | 2,851.00 | -2.01% | 353,100 |
| May 25, 2026 | 2,919.50 | 2,928.00 | 2,863.50 | 2,909.50 | 2,909.50 | 0.10% | 422,800 |
| May 22, 2026 | 2,926.00 | 2,928.50 | 2,890.00 | 2,906.50 | 2,906.50 | -1.06% | 319,400 |
| May 21, 2026 | 2,955.00 | 2,955.00 | 2,924.50 | 2,937.50 | 2,937.50 | -0.27% | 345,200 |
| May 20, 2026 | 2,975.00 | 2,989.00 | 2,912.50 | 2,945.50 | 2,945.50 | -0.99% | 286,600 |
| May 19, 2026 | 2,926.00 | 2,975.00 | 2,903.50 | 2,975.00 | 2,975.00 | 2.85% | 389,400 |
| May 18, 2026 | 2,970.00 | 2,970.00 | 2,891.50 | 2,892.50 | 2,892.50 | -1.21% | 321,200 |
| May 15, 2026 | 2,933.00 | 2,982.00 | 2,912.00 | 2,928.00 | 2,928.00 | -1.20% | 417,200 |
| May 14, 2026 | 2,920.00 | 2,966.00 | 2,903.50 | 2,963.50 | 2,963.50 | 1.33% | 353,300 |
| May 13, 2026 | 2,899.50 | 2,966.00 | 2,896.50 | 2,924.50 | 2,924.50 | 2.60% | 451,400 |
| May 12, 2026 | 2,844.00 | 2,869.50 | 2,825.50 | 2,850.50 | 2,850.50 | 0.23% | 351,400 |
| May 11, 2026 | 2,815.00 | 2,871.00 | 2,812.00 | 2,844.00 | 2,844.00 | 0.30% | 472,600 |
| May 8, 2026 | 2,895.00 | 2,895.00 | 2,831.00 | 2,835.50 | 2,835.50 | -2.02% | 492,200 |
| May 7, 2026 | 2,862.00 | 2,913.00 | 2,859.00 | 2,894.00 | 2,894.00 | 0.54% | 480,900 |
| May 1, 2026 | 2,875.00 | 2,890.00 | 2,856.00 | 2,878.50 | 2,878.50 | -0.35% | 424,500 |
| Apr 30, 2026 | 2,937.00 | 2,944.00 | 2,820.00 | 2,888.50 | 2,888.50 | -1.65% | 691,300 |
| Apr 28, 2026 | 2,955.50 | 2,996.50 | 2,914.50 | 2,937.00 | 2,937.00 | 0.10% | 1,219,100 |
| Apr 27, 2026 | 2,985.00 | 3,007.00 | 2,952.00 | 2,958.00 | 2,934.00 | -0.27% | 2,474,700 |
| Apr 24, 2026 | 2,973.00 | 3,011.00 | 2,965.50 | 2,966.00 | 2,941.94 | 0.10% | 823,200 |
| Apr 23, 2026 | 2,990.00 | 3,008.00 | 2,963.00 | 2,963.00 | 2,938.96 | -1.30% | 823,900 |
| Apr 22, 2026 | 3,009.00 | 3,017.00 | 2,995.00 | 3,002.00 | 2,977.64 | -0.63% | 445,500 |
| Apr 21, 2026 | 3,060.00 | 3,077.00 | 3,021.00 | 3,021.00 | 2,996.49 | -1.76% | 465,400 |
| Apr 20, 2026 | 3,057.00 | 3,083.00 | 3,056.00 | 3,075.00 | 3,050.05 | 0.49% | 473,600 |
| Apr 17, 2026 | 3,020.00 | 3,068.00 | 3,020.00 | 3,060.00 | 3,035.17 | 0.82% | 522,900 |
| Apr 16, 2026 | 3,024.00 | 3,053.00 | 3,016.00 | 3,035.00 | 3,010.38 | -0.16% | 643,600 |
| Apr 15, 2026 | 2,986.00 | 3,040.00 | 2,985.50 | 3,040.00 | 3,015.33 | 1.83% | 494,200 |
| Apr 14, 2026 | 3,034.00 | 3,064.00 | 2,985.00 | 2,985.50 | 2,961.28 | -1.63% | 456,400 |
| Apr 13, 2026 | 3,020.00 | 3,065.00 | 3,017.00 | 3,035.00 | 3,010.38 | 0.46% | 384,500 |
| Apr 10, 2026 | 3,080.00 | 3,082.00 | 3,021.00 | 3,021.00 | 2,996.49 | -1.31% | 399,300 |
| Apr 9, 2026 | 3,086.00 | 3,116.00 | 3,061.00 | 3,061.00 | 3,036.16 | -0.49% | 431,800 |
| Apr 8, 2026 | 3,090.00 | 3,107.00 | 3,076.00 | 3,076.00 | 3,051.04 | 0.33% | 424,300 |
| Apr 7, 2026 | 3,089.00 | 3,106.00 | 3,046.00 | 3,066.00 | 3,041.12 | -0.81% | 367,800 |
| Apr 6, 2026 | 3,075.00 | 3,107.00 | 3,075.00 | 3,091.00 | 3,065.92 | 1.28% | 385,400 |
| Apr 3, 2026 | 3,013.00 | 3,065.00 | 3,011.00 | 3,052.00 | 3,027.24 | 1.16% | 270,200 |
| Apr 2, 2026 | 3,001.00 | 3,041.00 | 2,999.00 | 3,017.00 | 2,992.52 | -0.17% | 372,200 |
| Apr 1, 2026 | 2,985.50 | 3,022.00 | 2,951.50 | 3,022.00 | 2,997.48 | 1.53% | 406,600 |
| Mar 31, 2026 | 2,985.50 | 3,014.00 | 2,973.00 | 2,976.50 | 2,952.35 | 0.39% | 471,500 |
| Mar 30, 2026 | 2,900.00 | 2,965.00 | 2,879.00 | 2,965.00 | 2,940.94 | 1.51% | 531,600 |
| Mar 27, 2026 | 2,891.00 | 2,925.00 | 2,888.00 | 2,921.00 | 2,897.30 | 1.78% | 482,000 |
| Mar 26, 2026 | 2,845.50 | 2,872.50 | 2,843.50 | 2,870.00 | 2,846.71 | 1.07% | 286,300 |
| Mar 25, 2026 | 2,850.00 | 2,865.00 | 2,839.50 | 2,839.50 | 2,816.46 | 0.23% | 274,700 |
| Mar 24, 2026 | 2,803.00 | 2,834.00 | 2,803.00 | 2,833.00 | 2,810.01 | 1.96% | 280,300 |
| Mar 23, 2026 | 2,800.00 | 2,806.50 | 2,759.00 | 2,778.50 | 2,755.96 | -0.98% | 492,900 |
| Mar 19, 2026 | 2,851.00 | 2,885.00 | 2,806.00 | 2,806.00 | 2,783.23 | -2.87% | 475,700 |