Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY 1,825.00
+8.00 (0.44%)
At close: Oct 24, 2025
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,817.00 | 1,825.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.44% | 52,000 |
| Oct 23, 2025 | 1,809.00 | 1,817.00 | 1,806.00 | 1,817.00 | 1,817.00 | 0.50% | 48,100 |
| Oct 22, 2025 | 1,802.00 | 1,808.00 | 1,802.00 | 1,808.00 | 1,808.00 | 0.28% | 24,000 |
| Oct 21, 2025 | 1,803.00 | 1,804.00 | 1,801.00 | 1,803.00 | 1,803.00 | -0.06% | 39,900 |
| Oct 20, 2025 | 1,806.00 | 1,807.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.06% | 18,300 |
| Oct 17, 2025 | 1,801.00 | 1,803.00 | 1,799.00 | 1,803.00 | 1,803.00 | 0.11% | 24,900 |
| Oct 16, 2025 | 1,802.00 | 1,806.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.28% | 16,700 |
| Oct 15, 2025 | 1,800.00 | 1,806.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.39% | 15,500 |
| Oct 14, 2025 | 1,800.00 | 1,802.00 | 1,797.00 | 1,799.00 | 1,799.00 | -0.11% | 59,800 |
| Oct 10, 2025 | 1,801.00 | 1,803.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 25,100 |
| Oct 9, 2025 | 1,803.00 | 1,807.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.17% | 40,600 |
| Oct 8, 2025 | 1,803.00 | 1,807.00 | 1,803.00 | 1,804.00 | 1,804.00 | 0.06% | 28,700 |
| Oct 7, 2025 | 1,805.00 | 1,808.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.11% | 39,700 |
| Oct 6, 2025 | 1,808.00 | 1,809.00 | 1,803.00 | 1,805.00 | 1,805.00 | 0.11% | 33,300 |
| Oct 3, 2025 | 1,808.00 | 1,809.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.50% | 41,400 |
| Oct 2, 2025 | 1,813.00 | 1,813.00 | 1,809.00 | 1,812.00 | 1,812.00 | 0.11% | 17,700 |
| Oct 1, 2025 | 1,813.00 | 1,814.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.17% | 21,000 |
| Sep 30, 2025 | 1,816.00 | 1,816.00 | 1,813.00 | 1,813.00 | 1,813.00 | -0.06% | 17,500 |
| Sep 29, 2025 | 1,819.00 | 1,819.00 | 1,813.00 | 1,814.00 | 1,814.00 | -0.22% | 29,200 |
| Sep 26, 2025 | 1,819.00 | 1,820.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.05% | 21,200 |
| Sep 25, 2025 | 1,826.00 | 1,826.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.33% | 20,900 |
| Sep 24, 2025 | 1,822.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.16% | 22,300 |
| Sep 22, 2025 | 1,817.00 | 1,823.00 | 1,815.00 | 1,822.00 | 1,822.00 | 0.39% | 28,600 |
| Sep 19, 2025 | 1,817.00 | 1,818.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.17% | 26,600 |
| Sep 18, 2025 | 1,820.00 | 1,822.00 | 1,816.00 | 1,818.00 | 1,818.00 | 0.11% | 18,900 |
| Sep 17, 2025 | 1,818.00 | 1,820.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.11% | 33,100 |
| Sep 16, 2025 | 1,820.00 | 1,820.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.11% | 11,900 |
| Sep 12, 2025 | 1,819.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | 0.05% | 16,700 |
| Sep 11, 2025 | 1,817.00 | 1,820.00 | 1,816.00 | 1,819.00 | 1,819.00 | 0.11% | 17,000 |
| Sep 10, 2025 | 1,817.00 | 1,818.00 | 1,815.00 | 1,817.00 | 1,817.00 | -0.11% | 10,500 |
| Sep 9, 2025 | 1,822.00 | 1,822.00 | 1,816.00 | 1,819.00 | 1,819.00 | -0.22% | 27,000 |
| Sep 8, 2025 | 1,820.00 | 1,823.00 | 1,818.00 | 1,823.00 | 1,823.00 | 0.16% | 30,700 |
| Sep 5, 2025 | 1,820.00 | 1,825.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.22% | 33,100 |
| Sep 4, 2025 | 1,817.00 | 1,825.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.33% | 29,900 |
| Sep 3, 2025 | 1,825.00 | 1,826.00 | 1,815.00 | 1,818.00 | 1,818.00 | -0.16% | 50,900 |
| Sep 2, 2025 | 1,805.00 | 1,827.00 | 1,805.00 | 1,821.00 | 1,821.00 | 1.05% | 124,800 |
| Sep 1, 2025 | 1,800.00 | 1,802.00 | 1,799.00 | 1,802.00 | 1,802.00 | 0.17% | 21,800 |
| Aug 29, 2025 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 12,500 |
| Aug 28, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.11% | 13,800 |
| Aug 27, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 12,200 |
| Aug 26, 2025 | 1,798.00 | 1,800.00 | 1,797.00 | 1,798.00 | 1,798.00 | - | 30,000 |
| Aug 25, 2025 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 19,200 |
| Aug 22, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 12,300 |
| Aug 21, 2025 | 1,801.00 | 1,801.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 22,400 |
| Aug 20, 2025 | 1,800.00 | 1,801.00 | 1,798.00 | 1,800.00 | 1,800.00 | - | 24,800 |
| Aug 19, 2025 | 1,797.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1,800.00 | 0.17% | 17,300 |
| Aug 18, 2025 | 1,800.00 | 1,801.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.06% | 29,100 |
| Aug 15, 2025 | 1,798.00 | 1,799.00 | 1,797.00 | 1,798.00 | 1,798.00 | - | 17,500 |
| Aug 14, 2025 | 1,797.00 | 1,799.00 | 1,796.00 | 1,798.00 | 1,798.00 | -0.06% | 14,300 |
| Aug 13, 2025 | 1,798.00 | 1,800.00 | 1,795.00 | 1,799.00 | 1,799.00 | 0.06% | 29,400 |