Ito En, Ltd. (TYO:2593)
Japan · Delayed Price · Currency is JPY 3,187.00
-35.00 (-1.09%)
Sep 4, 2026, 3:30 PM JST
Ito En Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,222.00 | 3,227.00 | 3,171.00 | 3,187.00 | 3,187.00 | -1.09% | 409,800 |
| Sep 3, 2026 | 3,264.00 | 3,270.00 | 3,151.00 | 3,222.00 | 3,222.00 | -1.56% | 866,300 |
| Sep 2, 2026 | 3,300.00 | 3,402.00 | 3,243.00 | 3,273.00 | 3,273.00 | 8.70% | 2,654,600 |
| Sep 1, 2026 | 3,001.00 | 3,049.00 | 3,000.00 | 3,011.00 | 3,011.00 | -0.66% | 474,100 |
| Aug 31, 2026 | 2,980.00 | 3,031.00 | 2,978.50 | 3,031.00 | 3,031.00 | 1.58% | 442,300 |
| Aug 28, 2026 | 2,984.00 | 3,004.00 | 2,977.50 | 2,984.00 | 2,984.00 | -0.60% | 246,100 |
| Aug 27, 2026 | 3,011.00 | 3,039.00 | 2,995.00 | 3,002.00 | 3,002.00 | -0.60% | 227,400 |
| Aug 26, 2026 | 3,037.00 | 3,044.00 | 3,013.00 | 3,020.00 | 3,020.00 | -0.79% | 250,600 |
| Aug 25, 2026 | 3,015.00 | 3,049.00 | 2,999.50 | 3,044.00 | 3,044.00 | 2.34% | 417,100 |
| Aug 24, 2026 | 2,968.00 | 2,996.50 | 2,954.00 | 2,974.50 | 2,974.50 | 0.15% | 212,000 |
| Aug 21, 2026 | 2,983.50 | 3,001.00 | 2,955.00 | 2,970.00 | 2,970.00 | -0.20% | 225,900 |
| Aug 20, 2026 | 3,000.00 | 3,015.00 | 2,955.00 | 2,976.00 | 2,976.00 | 0.10% | 327,600 |
| Aug 19, 2026 | 2,986.00 | 2,995.00 | 2,932.00 | 2,973.00 | 2,973.00 | 1.23% | 264,000 |
| Aug 18, 2026 | 2,919.00 | 2,952.50 | 2,910.00 | 2,937.00 | 2,937.00 | 0.05% | 268,700 |
| Aug 17, 2026 | 2,995.00 | 3,008.00 | 2,935.50 | 2,935.50 | 2,935.50 | -2.57% | 246,100 |
| Aug 14, 2026 | 2,970.50 | 3,020.00 | 2,955.00 | 3,013.00 | 3,013.00 | 1.02% | 257,100 |
| Aug 13, 2026 | 2,960.00 | 2,991.50 | 2,945.00 | 2,982.50 | 2,982.50 | -0.05% | 229,800 |
| Aug 12, 2026 | 3,009.00 | 3,019.00 | 2,956.00 | 2,984.00 | 2,984.00 | 0.02% | 317,500 |
| 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 |