Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY 1,832.00
+1.00 (0.05%)
Last updated: Jan 23, 2026, 2:55 PM JST
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,831.00 | 1,832.00 | 1,831.00 | 1,832.00 | 1,832.00 | 0.05% | 12,900 |
| Jan 22, 2026 | 1,830.00 | 1,832.00 | 1,829.00 | 1,831.00 | 1,831.00 | 0.05% | 16,100 |
| Jan 21, 2026 | 1,832.00 | 1,832.00 | 1,828.00 | 1,830.00 | 1,830.00 | -0.11% | 29,800 |
| Jan 20, 2026 | 1,833.00 | 1,834.00 | 1,830.00 | 1,832.00 | 1,832.00 | -0.05% | 20,800 |
| Jan 19, 2026 | 1,832.00 | 1,833.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.16% | 17,500 |
| Jan 16, 2026 | 1,834.00 | 1,834.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.22% | 50,800 |
| Jan 15, 2026 | 1,833.00 | 1,835.00 | 1,831.00 | 1,834.00 | 1,834.00 | 0.05% | 20,100 |
| Jan 14, 2026 | 1,832.00 | 1,835.00 | 1,829.00 | 1,833.00 | 1,833.00 | -0.05% | 64,500 |
| Jan 13, 2026 | 1,834.00 | 1,835.00 | 1,832.00 | 1,834.00 | 1,834.00 | 0.11% | 34,200 |
| Jan 9, 2026 | 1,830.00 | 1,832.00 | 1,828.00 | 1,832.00 | 1,832.00 | 0.11% | 25,700 |
| Jan 8, 2026 | 1,833.00 | 1,833.00 | 1,828.00 | 1,830.00 | 1,830.00 | -0.05% | 45,700 |
| Jan 7, 2026 | 1,827.00 | 1,831.00 | 1,825.00 | 1,831.00 | 1,831.00 | 0.33% | 36,000 |
| Jan 6, 2026 | 1,822.00 | 1,827.00 | 1,821.00 | 1,825.00 | 1,825.00 | 0.22% | 21,200 |
| Jan 5, 2026 | 1,823.00 | 1,824.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.05% | 38,500 |
| Dec 30, 2025 | 1,818.00 | 1,823.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.17% | 29,400 |
| Dec 29, 2025 | 1,810.00 | 1,818.00 | 1,808.00 | 1,817.00 | 1,817.00 | 0.55% | 30,300 |
| Dec 26, 2025 | 1,809.00 | 1,810.00 | 1,806.00 | 1,807.00 | 1,807.00 | 0.06% | 20,600 |
| Dec 25, 2025 | 1,808.00 | 1,809.00 | 1,805.00 | 1,806.00 | 1,806.00 | -0.17% | 16,600 |
| Dec 24, 2025 | 1,810.00 | 1,811.00 | 1,805.00 | 1,809.00 | 1,809.00 | - | 22,000 |
| Dec 23, 2025 | 1,812.00 | 1,812.00 | 1,807.00 | 1,809.00 | 1,809.00 | -0.22% | 17,300 |
| Dec 22, 2025 | 1,812.00 | 1,814.00 | 1,808.00 | 1,813.00 | 1,813.00 | 0.11% | 46,100 |
| Dec 19, 2025 | 1,809.00 | 1,811.00 | 1,808.00 | 1,811.00 | 1,811.00 | 0.17% | 23,800 |
| Dec 18, 2025 | 1,809.00 | 1,811.00 | 1,806.00 | 1,808.00 | 1,808.00 | -0.06% | 18,700 |
| Dec 17, 2025 | 1,809.00 | 1,809.00 | 1,806.00 | 1,809.00 | 1,809.00 | 0.17% | 13,100 |
| Dec 16, 2025 | 1,811.00 | 1,812.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.17% | 14,100 |
| Dec 15, 2025 | 1,805.00 | 1,811.00 | 1,804.00 | 1,809.00 | 1,809.00 | 0.33% | 65,200 |
| Dec 12, 2025 | 1,801.00 | 1,803.00 | 1,800.00 | 1,803.00 | 1,803.00 | 0.11% | 27,000 |
| Dec 11, 2025 | 1,800.00 | 1,802.00 | 1,799.00 | 1,801.00 | 1,801.00 | 0.11% | 15,600 |
| Dec 10, 2025 | 1,801.00 | 1,801.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 18,900 |
| Dec 9, 2025 | 1,801.00 | 1,802.00 | 1,799.00 | 1,800.00 | 1,800.00 | - | 12,500 |
| Dec 8, 2025 | 1,802.00 | 1,803.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.11% | 30,400 |
| Dec 5, 2025 | 1,802.00 | 1,803.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.06% | 20,100 |
| Dec 4, 2025 | 1,799.00 | 1,801.00 | 1,796.00 | 1,801.00 | 1,801.00 | 0.11% | 30,200 |
| Dec 3, 2025 | 1,800.00 | 1,800.00 | 1,798.00 | 1,799.00 | 1,799.00 | 0.06% | 21,500 |
| Dec 2, 2025 | 1,801.00 | 1,801.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.44% | 53,300 |
| Dec 1, 2025 | 1,804.00 | 1,806.00 | 1,802.00 | 1,806.00 | 1,806.00 | 0.11% | 30,800 |
| Nov 28, 2025 | 1,804.00 | 1,805.00 | 1,801.00 | 1,804.00 | 1,804.00 | 0.11% | 25,400 |
| Nov 27, 2025 | 1,801.00 | 1,804.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 12,400 |
| Nov 26, 2025 | 1,800.00 | 1,802.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 7,700 |
| Nov 25, 2025 | 1,800.00 | 1,800.00 | 1,794.00 | 1,800.00 | 1,800.00 | - | 61,800 |
| Nov 21, 2025 | 1,805.00 | 1,806.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.22% | 64,500 |
| Nov 20, 2025 | 1,805.00 | 1,806.00 | 1,803.00 | 1,804.00 | 1,804.00 | -0.06% | 16,300 |
| Nov 19, 2025 | 1,803.00 | 1,806.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.22% | 32,300 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.17% | 9,000 |
| Nov 17, 2025 | 1,804.00 | 1,805.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.06% | 12,200 |
| Nov 14, 2025 | 1,805.00 | 1,805.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.11% | 11,700 |
| Nov 13, 2025 | 1,804.00 | 1,806.00 | 1,803.00 | 1,805.00 | 1,805.00 | 0.17% | 14,200 |
| Nov 12, 2025 | 1,801.00 | 1,804.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 6,200 |
| Nov 11, 2025 | 1,803.00 | 1,805.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.06% | 13,400 |
| Nov 10, 2025 | 1,803.00 | 1,804.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.17% | 16,800 |