Skip to main content
logo
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-120.00 (-3.51%)
Nov 6, 2026, 3:30 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,420.003,440.003,289.003,300.003,300.00-3.51%551,600
Nov 5, 20263,360.003,420.003,354.003,420.003,420.003.54%596,200
Nov 4, 20263,275.003,335.003,266.003,303.003,303.000.61%351,000
Nov 2, 20263,280.003,315.003,250.003,283.003,283.000.77%451,800
Oct 30, 20263,186.003,273.003,186.003,258.003,258.002.74%279,800
Oct 29, 20263,171.003,183.003,146.003,171.003,171.000.22%576,000
Oct 28, 20263,246.003,270.003,190.003,190.003,164.05-2.65%458,900
Oct 27, 20263,296.003,314.003,253.003,277.003,250.34-0.85%230,900
Oct 26, 20263,300.003,332.003,284.003,305.003,278.110.21%204,300
Oct 23, 20263,350.003,397.003,298.003,298.003,271.170.55%379,100
Oct 22, 20263,262.003,304.003,257.003,280.003,253.320.52%211,900
Oct 21, 20263,335.003,349.003,258.003,263.003,236.45-2.01%277,900
Oct 20, 20263,269.003,336.003,252.003,330.003,302.912.65%559,000
Oct 19, 20263,232.003,252.003,213.003,244.003,217.611.63%279,900
Oct 16, 20263,217.003,232.003,174.003,192.003,166.03-0.84%272,800
Oct 15, 20263,181.003,224.003,155.003,219.003,192.812.06%323,300
Oct 14, 20263,165.003,175.003,142.003,154.003,128.34-0.76%250,500
Oct 13, 20263,187.003,199.003,154.003,178.003,152.151.34%376,300
Oct 9, 20263,130.003,155.003,097.003,136.003,110.491.52%310,400
Oct 8, 20263,091.003,102.003,051.003,089.003,063.87-0.06%238,600
Oct 7, 20263,051.003,091.003,045.003,091.003,065.850.85%315,900
Oct 6, 20263,099.003,108.003,041.003,065.003,040.07-0.74%270,700
Oct 5, 20263,060.003,098.003,041.003,088.003,062.880.10%303,500
Oct 2, 20263,067.003,091.003,035.003,085.003,059.90-1.12%297,900
Oct 1, 20263,028.003,120.003,023.003,120.003,094.621.50%512,600
Sep 30, 20263,023.003,075.002,978.003,074.003,048.990.92%827,000
Sep 29, 20263,104.003,104.003,043.003,046.003,021.22-2.12%314,000
Sep 28, 20263,163.003,172.003,102.003,112.003,086.68-1.14%292,300
Sep 25, 20263,160.003,199.003,127.003,148.003,122.39-0.76%304,300
Sep 24, 20263,158.003,185.003,149.003,172.003,146.200.22%288,500
Sep 18, 20263,228.003,230.003,165.003,165.003,139.25-2.10%922,500
Sep 17, 20263,199.003,244.003,197.003,233.003,206.701.73%287,100
Sep 16, 20263,180.003,211.003,165.003,178.003,152.150.09%225,900
Sep 15, 20263,238.003,247.003,161.003,175.003,149.17-0.19%272,600
Sep 14, 20263,172.003,210.003,172.003,181.003,155.120.51%310,100
Sep 11, 20263,114.003,190.003,105.003,165.003,139.250.76%374,100
Sep 10, 20263,131.003,154.003,103.003,141.003,115.450.19%328,700
Sep 9, 20263,225.003,260.003,135.003,135.003,109.50-2.03%347,500
Sep 8, 20263,118.003,220.003,110.003,200.003,173.972.27%470,700
Sep 7, 20263,158.003,180.003,122.003,129.003,103.55-1.82%365,500
Sep 4, 20263,222.003,227.003,171.003,187.003,161.07-1.09%409,800
Sep 3, 20263,264.003,270.003,151.003,222.003,195.79-1.56%866,300
Sep 2, 20263,300.003,402.003,243.003,273.003,246.378.70%2,654,600
Sep 1, 20263,001.003,049.003,000.003,011.002,986.51-0.66%474,100
Aug 31, 20262,980.003,031.002,978.503,031.003,006.341.58%442,300
Aug 28, 20262,984.003,004.002,977.502,984.002,959.72-0.60%246,100
Aug 27, 20263,011.003,039.002,995.003,002.002,977.58-0.60%227,400
Aug 26, 20263,037.003,044.003,013.003,020.002,995.43-0.79%250,600
Aug 25, 20263,015.003,049.002,999.503,044.003,019.242.34%417,100
Aug 24, 20262,968.002,996.502,954.002,974.502,950.300.15%212,000