Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY · Preferred Stock1,791.00
-2.00 (-0.11%)
Jul 28, 2026, 3:30 PM JST
TYO:25935 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,758.00 | 1,761.00 | 1,758.00 | 1,760.00 | 1,760.00 | 0.06% | 21,900 |
| Jun 23, 2026 | 1,760.00 | 1,762.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.06% | 28,000 |
| Jun 22, 2026 | 1,762.00 | 1,763.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 30,800 |
| Jun 19, 2026 | 1,762.00 | 1,766.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.23% | 28,200 |
| Jun 18, 2026 | 1,761.00 | 1,764.00 | 1,761.00 | 1,761.00 | 1,761.00 | - | 16,400 |
| Jun 17, 2026 | 1,763.00 | 1,765.00 | 1,761.00 | 1,761.00 | 1,761.00 | - | 14,200 |
| Jun 16, 2026 | 1,763.00 | 1,766.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.23% | 17,100 |
| Jun 15, 2026 | 1,765.00 | 1,768.00 | 1,764.00 | 1,765.00 | 1,765.00 | - | 17,500 |
| Jun 12, 2026 | 1,764.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.06% | 14,000 |
| Jun 11, 2026 | 1,760.00 | 1,764.00 | 1,759.00 | 1,764.00 | 1,764.00 | 0.28% | 18,700 |
| Jun 10, 2026 | 1,761.00 | 1,762.00 | 1,758.00 | 1,759.00 | 1,759.00 | -0.11% | 34,100 |
| Jun 9, 2026 | 1,767.00 | 1,767.00 | 1,759.00 | 1,761.00 | 1,761.00 | -0.23% | 44,100 |
| Jun 8, 2026 | 1,762.00 | 1,766.00 | 1,762.00 | 1,765.00 | 1,765.00 | -0.11% | 17,600 |
| Jun 5, 2026 | 1,762.00 | 1,767.00 | 1,762.00 | 1,767.00 | 1,767.00 | 0.28% | 20,700 |
| Jun 4, 2026 | 1,766.00 | 1,768.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.40% | 33,000 |
| Jun 3, 2026 | 1,768.00 | 1,769.00 | 1,765.00 | 1,769.00 | 1,769.00 | - | 34,400 |
| Jun 2, 2026 | 1,775.00 | 1,776.00 | 1,765.00 | 1,769.00 | 1,769.00 | -0.56% | 63,500 |
| Jun 1, 2026 | 1,775.00 | 1,780.00 | 1,774.00 | 1,779.00 | 1,779.00 | 0.51% | 21,200 |
| May 29, 2026 | 1,784.00 | 1,789.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.73% | 95,100 |
| May 28, 2026 | 1,783.00 | 1,785.00 | 1,782.00 | 1,783.00 | 1,783.00 | - | 9,500 |
| May 27, 2026 | 1,786.00 | 1,786.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.11% | 14,100 |
| May 26, 2026 | 1,785.00 | 1,787.00 | 1,784.00 | 1,785.00 | 1,785.00 | -0.11% | 14,500 |
| May 25, 2026 | 1,793.00 | 1,793.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.45% | 22,800 |
| May 22, 2026 | 1,793.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.11% | 20,500 |
| May 21, 2026 | 1,793.00 | 1,795.00 | 1,792.00 | 1,793.00 | 1,793.00 | - | 12,300 |
| May 20, 2026 | 1,799.00 | 1,800.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.39% | 20,000 |
| May 19, 2026 | 1,792.00 | 1,800.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.45% | 31,800 |