Ito En, Ltd. (TYO:25935)
Japan · Delayed Price · Currency is JPY · Preferred Stock1,769.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
TYO:25935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,795.00 | 1,795.00 | 1,791.00 | 1,792.00 | 1,792.00 | -0.17% | 17,500 |
| May 15, 2026 | 1,791.00 | 1,795.00 | 1,791.00 | 1,795.00 | 1,795.00 | 0.28% | 15,800 |
| May 14, 2026 | 1,790.00 | 1,793.00 | 1,789.00 | 1,790.00 | 1,790.00 | - | 16,700 |
| May 13, 2026 | 1,786.00 | 1,793.00 | 1,784.00 | 1,790.00 | 1,790.00 | 0.22% | 21,100 |
| May 12, 2026 | 1,791.00 | 1,791.00 | 1,785.00 | 1,786.00 | 1,786.00 | -0.28% | 20,600 |
| May 11, 2026 | 1,791.00 | 1,794.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.44% | 20,100 |
| May 8, 2026 | 1,798.00 | 1,799.00 | 1,791.00 | 1,799.00 | 1,799.00 | 0.06% | 45,300 |
| May 7, 2026 | 1,788.00 | 1,802.00 | 1,777.00 | 1,798.00 | 1,798.00 | 0.78% | 79,700 |
| May 1, 2026 | 1,800.00 | 1,800.00 | 1,764.00 | 1,784.00 | 1,784.00 | -0.89% | 280,000 |
| Apr 30, 2026 | 1,797.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.17% | 56,000 |
| Apr 28, 2026 | 1,800.00 | 1,805.00 | 1,795.00 | 1,797.00 | 1,797.00 | -1.80% | 167,500 |
| Apr 27, 2026 | 1,875.00 | 1,876.00 | 1,860.00 | 1,860.00 | 1,830.00 | -0.53% | 181,800 |
| Apr 24, 2026 | 1,870.00 | 1,871.00 | 1,861.00 | 1,870.00 | 1,839.84 | -0.11% | 54,000 |
| Apr 23, 2026 | 1,876.00 | 1,876.00 | 1,862.00 | 1,872.00 | 1,841.81 | -0.21% | 56,900 |
| Apr 22, 2026 | 1,893.00 | 1,893.00 | 1,876.00 | 1,876.00 | 1,845.74 | -0.90% | 61,600 |
| Apr 21, 2026 | 1,896.00 | 1,897.00 | 1,892.00 | 1,893.00 | 1,862.47 | -0.16% | 40,100 |
| Apr 20, 2026 | 1,896.00 | 1,899.00 | 1,896.00 | 1,896.00 | 1,865.42 | - | 32,500 |
| Apr 17, 2026 | 1,898.00 | 1,898.00 | 1,895.00 | 1,896.00 | 1,865.42 | -0.11% | 29,000 |
| Apr 16, 2026 | 1,900.00 | 1,902.00 | 1,897.00 | 1,898.00 | 1,867.39 | -0.11% | 31,500 |
| Apr 15, 2026 | 1,903.00 | 1,903.00 | 1,896.00 | 1,900.00 | 1,869.35 | - | 58,700 |
| Apr 14, 2026 | 1,904.00 | 1,904.00 | 1,900.00 | 1,900.00 | 1,869.35 | -0.21% | 37,300 |
| Apr 13, 2026 | 1,905.00 | 1,907.00 | 1,900.00 | 1,904.00 | 1,873.29 | 0.05% | 44,800 |
| Apr 10, 2026 | 1,903.00 | 1,909.00 | 1,901.00 | 1,903.00 | 1,872.31 | 0.21% | 36,200 |
| Apr 9, 2026 | 1,900.00 | 1,910.00 | 1,896.00 | 1,899.00 | 1,868.37 | -0.05% | 77,900 |
| Apr 8, 2026 | 1,889.00 | 1,901.00 | 1,887.00 | 1,900.00 | 1,869.35 | 0.58% | 81,100 |
| Apr 7, 2026 | 1,884.00 | 1,895.00 | 1,875.00 | 1,889.00 | 1,858.53 | 0.05% | 42,900 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,887.00 | 1,888.00 | 1,857.55 | -0.58% | 59,800 |
| Apr 3, 2026 | 1,854.00 | 1,911.00 | 1,854.00 | 1,899.00 | 1,868.37 | 2.65% | 305,400 |
| Apr 2, 2026 | 1,850.00 | 1,855.00 | 1,845.00 | 1,850.00 | 1,820.16 | - | 53,500 |
| Apr 1, 2026 | 1,836.00 | 1,866.00 | 1,830.00 | 1,850.00 | 1,820.16 | 0.82% | 81,600 |
| Mar 31, 2026 | 1,832.00 | 1,836.00 | 1,829.00 | 1,835.00 | 1,805.40 | 0.55% | 49,700 |
| Mar 30, 2026 | 1,820.00 | 1,829.00 | 1,817.00 | 1,825.00 | 1,795.56 | -0.27% | 43,000 |
| Mar 27, 2026 | 1,818.00 | 1,833.00 | 1,812.00 | 1,830.00 | 1,800.48 | 0.99% | 97,800 |
| Mar 26, 2026 | 1,810.00 | 1,816.00 | 1,809.00 | 1,812.00 | 1,782.77 | -0.22% | 39,100 |
| Mar 25, 2026 | 1,809.00 | 1,816.00 | 1,805.00 | 1,816.00 | 1,786.71 | 0.67% | 38,400 |
| Mar 24, 2026 | 1,808.00 | 1,808.00 | 1,802.00 | 1,804.00 | 1,774.90 | - | 40,400 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,802.00 | 1,804.00 | 1,774.90 | -0.33% | 51,900 |
| Mar 19, 2026 | 1,811.00 | 1,812.00 | 1,807.00 | 1,810.00 | 1,780.81 | -0.06% | 25,600 |
| Mar 18, 2026 | 1,807.00 | 1,814.00 | 1,806.00 | 1,811.00 | 1,781.79 | 0.22% | 20,800 |