Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY · Preferred Stock1,801.00
-6.00 (-0.33%)
Sep 4, 2026, 3:24 PM JST
TYO:25935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,808.00 | 1,808.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.33% | 14,100 |
| Sep 3, 2026 | 1,805.00 | 1,808.00 | 1,801.00 | 1,807.00 | 1,807.00 | 0.11% | 13,900 |
| Sep 2, 2026 | 1,797.00 | 1,822.00 | 1,797.00 | 1,805.00 | 1,805.00 | 0.61% | 83,100 |
| Sep 1, 2026 | 1,792.00 | 1,799.00 | 1,781.00 | 1,794.00 | 1,794.00 | 0.56% | 34,000 |
| Aug 31, 2026 | 1,796.00 | 1,802.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.67% | 46,100 |
| Aug 28, 2026 | 1,799.00 | 1,799.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.11% | 15,100 |
| Aug 27, 2026 | 1,795.00 | 1,798.00 | 1,793.00 | 1,798.00 | 1,798.00 | 0.17% | 14,200 |
| Aug 26, 2026 | 1,796.00 | 1,799.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.11% | 11,500 |
| Aug 25, 2026 | 1,795.00 | 1,798.00 | 1,793.00 | 1,797.00 | 1,797.00 | 0.11% | 12,700 |
| Aug 24, 2026 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.06% | 12,600 |
| Aug 21, 2026 | 1,797.00 | 1,798.00 | 1,793.00 | 1,796.00 | 1,796.00 | -0.06% | 13,000 |
| Aug 20, 2026 | 1,785.00 | 1,797.00 | 1,785.00 | 1,797.00 | 1,797.00 | 0.50% | 21,800 |
| Aug 19, 2026 | 1,794.00 | 1,797.00 | 1,787.00 | 1,788.00 | 1,788.00 | -0.22% | 18,000 |
| Aug 18, 2026 | 1,791.00 | 1,798.00 | 1,791.00 | 1,792.00 | 1,792.00 | 0.11% | 13,100 |
| Aug 17, 2026 | 1,796.00 | 1,798.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.28% | 21,800 |
| Aug 14, 2026 | 1,795.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.22% | 11,100 |
| Aug 13, 2026 | 1,790.00 | 1,794.00 | 1,786.00 | 1,791.00 | 1,791.00 | 0.17% | 13,700 |
| Aug 12, 2026 | 1,790.00 | 1,790.00 | 1,786.00 | 1,788.00 | 1,788.00 | - | 11,200 |
| Aug 10, 2026 | 1,784.00 | 1,789.00 | 1,784.00 | 1,788.00 | 1,788.00 | 0.28% | 14,800 |
| Aug 7, 2026 | 1,779.00 | 1,788.00 | 1,779.00 | 1,783.00 | 1,783.00 | 0.22% | 10,400 |
| Aug 6, 2026 | 1,777.00 | 1,785.00 | 1,777.00 | 1,779.00 | 1,779.00 | 0.11% | 12,500 |
| Aug 5, 2026 | 1,781.00 | 1,781.00 | 1,777.00 | 1,777.00 | 1,777.00 | -0.17% | 26,300 |
| Aug 4, 2026 | 1,789.00 | 1,789.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.17% | 14,200 |
| Aug 3, 2026 | 1,790.00 | 1,790.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.28% | 21,200 |
| Jul 31, 2026 | 1,801.00 | 1,802.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.72% | 28,200 |
| Jul 30, 2026 | 1,798.00 | 1,802.00 | 1,796.00 | 1,801.00 | 1,801.00 | -0.06% | 11,500 |
| Jul 29, 2026 | 1,793.00 | 1,803.00 | 1,790.00 | 1,802.00 | 1,802.00 | 0.61% | 36,100 |
| Jul 28, 2026 | 1,791.00 | 1,798.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.11% | 26,600 |
| Jul 27, 2026 | 1,784.00 | 1,793.00 | 1,784.00 | 1,793.00 | 1,793.00 | 0.56% | 20,000 |
| Jul 24, 2026 | 1,787.00 | 1,787.00 | 1,781.00 | 1,783.00 | 1,783.00 | -0.28% | 9,800 |
| Jul 23, 2026 | 1,786.00 | 1,789.00 | 1,783.00 | 1,788.00 | 1,788.00 | 0.06% | 10,000 |
| Jul 22, 2026 | 1,785.00 | 1,787.00 | 1,780.00 | 1,787.00 | 1,787.00 | 0.11% | 13,500 |
| Jul 21, 2026 | 1,787.00 | 1,795.00 | 1,777.00 | 1,785.00 | 1,785.00 | 0.06% | 33,200 |
| Jul 17, 2026 | 1,782.00 | 1,787.00 | 1,778.00 | 1,784.00 | 1,784.00 | 0.34% | 26,600 |
| Jul 16, 2026 | 1,783.00 | 1,785.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.28% | 21,300 |
| Jul 15, 2026 | 1,783.00 | 1,783.00 | 1,780.00 | 1,783.00 | 1,783.00 | - | 11,700 |
| Jul 14, 2026 | 1,779.00 | 1,784.00 | 1,779.00 | 1,783.00 | 1,783.00 | 0.28% | 24,600 |
| Jul 13, 2026 | 1,775.00 | 1,778.00 | 1,771.00 | 1,778.00 | 1,778.00 | 0.40% | 21,400 |
| Jul 10, 2026 | 1,771.00 | 1,773.00 | 1,770.00 | 1,771.00 | 1,771.00 | - | 10,300 |
| Jul 9, 2026 | 1,773.00 | 1,775.00 | 1,769.00 | 1,771.00 | 1,771.00 | 0.06% | 27,000 |
| Jul 8, 2026 | 1,770.00 | 1,773.00 | 1,767.00 | 1,770.00 | 1,770.00 | 0.23% | 28,900 |
| Jul 7, 2026 | 1,768.00 | 1,769.00 | 1,765.00 | 1,766.00 | 1,766.00 | 0.11% | 25,600 |
| Jul 6, 2026 | 1,766.00 | 1,768.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.06% | 37,900 |
| Jul 3, 2026 | 1,761.00 | 1,765.00 | 1,761.00 | 1,765.00 | 1,765.00 | 0.23% | 15,400 |
| Jul 2, 2026 | 1,762.00 | 1,762.00 | 1,759.00 | 1,761.00 | 1,761.00 | 0.06% | 39,100 |
| Jul 1, 2026 | 1,764.00 | 1,764.00 | 1,759.00 | 1,760.00 | 1,760.00 | - | 14,000 |
| Jun 30, 2026 | 1,761.00 | 1,765.00 | 1,759.00 | 1,760.00 | 1,760.00 | - | 18,300 |
| Jun 29, 2026 | 1,759.00 | 1,765.00 | 1,757.00 | 1,760.00 | 1,760.00 | 0.17% | 34,100 |
| Jun 26, 2026 | 1,760.00 | 1,760.00 | 1,756.00 | 1,757.00 | 1,757.00 | -0.11% | 53,000 |
| Jun 25, 2026 | 1,760.00 | 1,762.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.06% | 16,800 |