Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY · Preferred Stock1,900.00
+11.00 (0.58%)
At close: Apr 8, 2026
TYO:25935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,900.00 | 1,900.00 | 0.58% | 81,100 |
| Apr 7, 2026 | 1,884.00 | 1,895.00 | 1,875.00 | 1,889.00 | 1,889.00 | 0.05% | 42,900 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,887.00 | 1,888.00 | 1,888.00 | -0.58% | 59,800 |
| Apr 3, 2026 | 1,854.00 | 1,911.00 | 1,854.00 | 1,899.00 | 1,899.00 | 2.65% | 305,400 |
| Apr 2, 2026 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,850.00 | - | 53,500 |
| Apr 1, 2026 | 1,836.00 | 1,866.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.82% | 81,600 |
| Mar 31, 2026 | 1,832.00 | 1,836.00 | 1,829.00 | 1,835.00 | 1,835.00 | 0.55% | 49,700 |
| Mar 30, 2026 | 1,820.00 | 1,829.00 | 1,817.00 | 1,825.00 | 1,825.00 | -0.27% | 43,000 |
| Mar 27, 2026 | 1,818.00 | 1,833.00 | 1,812.00 | 1,830.00 | 1,830.00 | 0.99% | 97,800 |
| Mar 26, 2026 | 1,810.00 | 1,816.00 | 1,809.00 | 1,812.00 | 1,812.00 | -0.22% | 39,100 |
| Mar 25, 2026 | 1,809.00 | 1,816.00 | 1,805.00 | 1,816.00 | 1,816.00 | 0.67% | 38,400 |
| Mar 24, 2026 | 1,808.00 | 1,808.00 | 1,802.00 | 1,804.00 | 1,804.00 | - | 40,400 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,802.00 | 1,804.00 | 1,804.00 | -0.33% | 51,900 |
| Mar 19, 2026 | 1,811.00 | 1,812.00 | 1,807.00 | 1,810.00 | 1,810.00 | -0.06% | 25,600 |
| Mar 18, 2026 | 1,807.00 | 1,814.00 | 1,806.00 | 1,811.00 | 1,811.00 | 0.22% | 20,800 |
| Mar 17, 2026 | 1,812.00 | 1,812.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.17% | 30,800 |
| Mar 16, 2026 | 1,816.00 | 1,818.00 | 1,808.00 | 1,810.00 | 1,810.00 | -0.44% | 32,200 |
| Mar 13, 2026 | 1,820.00 | 1,820.00 | 1,816.00 | 1,818.00 | 1,818.00 | -0.16% | 24,400 |
| Mar 12, 2026 | 1,822.00 | 1,822.00 | 1,817.00 | 1,821.00 | 1,821.00 | 0.05% | 18,200 |
| Mar 11, 2026 | 1,824.00 | 1,824.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.22% | 30,100 |
| Mar 10, 2026 | 1,815.00 | 1,824.00 | 1,811.00 | 1,824.00 | 1,824.00 | 0.83% | 28,500 |
| Mar 9, 2026 | 1,808.00 | 1,809.00 | 1,800.00 | 1,809.00 | 1,809.00 | - | 77,500 |
| Mar 6, 2026 | 1,808.00 | 1,810.00 | 1,806.00 | 1,809.00 | 1,809.00 | - | 38,900 |
| Mar 5, 2026 | 1,810.00 | 1,815.00 | 1,807.00 | 1,809.00 | 1,809.00 | 0.06% | 47,000 |
| Mar 4, 2026 | 1,818.00 | 1,818.00 | 1,806.00 | 1,808.00 | 1,808.00 | -0.66% | 69,800 |
| Mar 3, 2026 | 1,821.00 | 1,822.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.22% | 29,200 |
| Mar 2, 2026 | 1,818.00 | 1,824.00 | 1,814.00 | 1,824.00 | 1,824.00 | 0.33% | 35,000 |
| Feb 27, 2026 | 1,815.00 | 1,818.00 | 1,814.00 | 1,818.00 | 1,818.00 | 0.17% | 49,400 |
| Feb 26, 2026 | 1,816.00 | 1,816.00 | 1,812.00 | 1,815.00 | 1,815.00 | 0.11% | 40,300 |
| Feb 25, 2026 | 1,817.00 | 1,817.00 | 1,813.00 | 1,813.00 | 1,813.00 | -0.11% | 22,000 |
| Feb 24, 2026 | 1,819.00 | 1,820.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.22% | 50,100 |
| Feb 20, 2026 | 1,819.00 | 1,819.00 | 1,816.00 | 1,819.00 | 1,819.00 | 0.06% | 26,400 |
| Feb 19, 2026 | 1,819.00 | 1,822.00 | 1,817.00 | 1,818.00 | 1,818.00 | - | 30,300 |
| Feb 18, 2026 | 1,820.00 | 1,820.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.05% | 31,400 |
| Feb 17, 2026 | 1,821.00 | 1,821.00 | 1,818.00 | 1,819.00 | 1,819.00 | -0.05% | 22,300 |
| Feb 16, 2026 | 1,822.00 | 1,824.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.11% | 18,400 |
| Feb 13, 2026 | 1,825.00 | 1,825.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.16% | 25,700 |
| Feb 12, 2026 | 1,818.00 | 1,825.00 | 1,817.00 | 1,825.00 | 1,825.00 | 0.44% | 31,200 |
| Feb 10, 2026 | 1,820.00 | 1,821.00 | 1,815.00 | 1,817.00 | 1,817.00 | - | 30,600 |
| Feb 9, 2026 | 1,820.00 | 1,821.00 | 1,815.00 | 1,817.00 | 1,817.00 | -0.06% | 33,700 |
| Feb 6, 2026 | 1,821.00 | 1,823.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.16% | 34,200 |
| Feb 5, 2026 | 1,824.00 | 1,825.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.11% | 43,300 |
| Feb 4, 2026 | 1,822.00 | 1,825.00 | 1,820.00 | 1,823.00 | 1,823.00 | - | 11,500 |
| Feb 3, 2026 | 1,824.00 | 1,824.00 | 1,817.00 | 1,823.00 | 1,823.00 | 0.16% | 14,300 |
| Feb 2, 2026 | 1,820.00 | 1,824.00 | 1,818.00 | 1,820.00 | 1,820.00 | 0.28% | 18,300 |
| Jan 30, 2026 | 1,816.00 | 1,818.00 | 1,814.00 | 1,815.00 | 1,815.00 | 0.06% | 22,800 |
| Jan 29, 2026 | 1,813.00 | 1,819.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.06% | 36,800 |
| Jan 28, 2026 | 1,825.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.82% | 89,000 |
| Jan 27, 2026 | 1,833.00 | 1,833.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.05% | 28,000 |
| Jan 26, 2026 | 1,832.00 | 1,834.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.05% | 19,500 |