Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,611.00
-16.00 (-0.61%)
Aug 7, 2025, 2:45 PM JST

Iteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,599.002,654.002,587.002,627.002,627.001.43%2,782,200
Aug 5, 20252,560.002,596.502,547.502,590.002,590.001.69%2,142,300
Aug 4, 20252,531.002,552.002,521.002,547.002,547.00-1,713,300
Aug 1, 20252,571.502,608.002,547.002,547.002,547.000.04%2,699,900
Jul 31, 20252,535.002,551.502,512.002,546.002,546.000.69%3,306,600
Jul 30, 20252,494.502,535.002,493.502,528.502,528.500.74%1,897,200
Jul 29, 20252,459.502,510.002,396.002,510.002,510.00-1.45%3,764,700
Jul 28, 20252,550.002,570.002,531.002,547.002,547.00-0.27%2,355,100
Jul 25, 20252,575.002,578.502,538.502,554.002,554.000.41%2,249,400
Jul 24, 20252,520.002,560.002,514.502,543.502,543.501.96%2,925,900
Jul 23, 20252,462.002,513.002,452.002,494.502,494.502.93%2,870,200
Jul 22, 20252,453.502,466.002,417.502,423.502,423.50-2.77%1,913,500
Jul 18, 20252,550.002,560.002,492.502,492.502,492.50-0.91%1,412,900
Jul 17, 20252,485.002,515.502,470.502,515.502,515.501.25%1,456,900
Jul 16, 20252,468.002,489.002,455.502,484.502,484.50-0.20%1,866,500
Jul 15, 20252,506.502,519.502,472.502,489.502,489.500.08%1,484,900
Jul 14, 20252,453.502,503.502,450.502,487.502,487.500.32%1,452,700
Jul 11, 20252,500.002,517.502,450.002,479.502,479.500.47%2,493,100
Jul 10, 20252,456.502,483.502,453.002,468.002,468.000.06%2,246,300
Jul 9, 20252,480.002,490.002,444.002,466.502,466.501.29%2,673,400
Jul 8, 20252,475.002,493.502,424.502,435.002,435.00-2.03%2,831,800
Jul 7, 20252,500.002,516.002,479.002,485.502,485.50-0.84%1,632,500
Jul 4, 20252,520.002,520.002,484.502,506.502,506.500.24%2,030,500
Jul 3, 20252,559.002,559.002,487.502,500.502,500.50-2.00%3,525,800
Jul 2, 20252,578.002,584.002,540.002,551.502,551.500.12%2,655,800
Jul 1, 20252,614.002,616.002,544.002,548.502,548.50-1.75%2,614,800
Jun 30, 20252,542.002,594.002,534.502,594.002,594.002.35%3,126,600
Jun 27, 20252,542.502,552.002,519.002,534.502,534.50-0.45%2,460,300
Jun 26, 20252,558.002,588.002,538.502,546.002,546.000.57%2,840,600
Jun 25, 20252,558.502,577.002,525.002,531.502,531.50-0.57%2,204,000
Jun 24, 20252,559.502,589.502,534.502,546.002,546.000.91%2,155,700
Jun 23, 20252,500.002,524.502,485.502,523.002,523.000.84%1,700,200
Jun 20, 20252,504.002,505.502,479.502,502.002,502.000.66%3,498,300
Jun 19, 20252,500.002,505.502,464.502,485.502,485.50-0.56%1,557,300
Jun 18, 20252,474.502,517.002,474.002,499.502,499.500.12%2,398,700
Jun 17, 20252,503.002,523.502,471.002,496.502,496.50-0.48%1,867,200
Jun 16, 20252,530.002,546.002,500.502,508.502,508.500.91%2,120,800
Jun 13, 20252,490.002,492.002,464.502,486.002,486.001.14%3,702,700
Jun 12, 20252,499.002,499.502,446.002,458.002,458.00-2.29%2,546,000
Jun 11, 20252,533.002,552.502,497.002,515.502,515.500.90%2,577,800
Jun 10, 20252,467.502,493.002,447.502,493.002,493.000.24%1,962,500
Jun 9, 20252,480.002,506.002,472.002,487.002,487.001.78%2,056,200
Jun 6, 20252,454.002,456.002,434.002,443.502,443.500.78%1,298,300
Jun 5, 20252,414.002,434.002,402.002,424.502,424.50-0.12%1,686,300
Jun 4, 20252,409.502,434.502,397.002,427.502,427.501.21%2,335,600
Jun 3, 20252,396.002,413.002,357.002,398.502,398.50-0.48%2,251,300
Jun 2, 20252,425.002,432.502,393.002,410.002,410.000.08%1,832,200
May 30, 20252,390.502,427.002,390.002,408.002,408.000.84%5,943,000
May 29, 20252,382.002,410.002,358.502,388.002,388.000.25%2,113,100
May 28, 20252,400.502,424.002,382.002,382.002,382.00-0.27%1,957,800