Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY 1,820.00
-2.00 (-0.11%)
At close: Feb 16, 2026
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |