Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 1,228.00
+37.00 (3.11%)
Mar 27, 2026, 3:30 PM JST
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,188.00 | 1,245.00 | 1,152.00 | 1,228.00 | 1,228.00 | 3.11% | 27,800 |
| Mar 26, 2026 | 1,227.00 | 1,245.00 | 1,188.00 | 1,191.00 | 1,191.00 | -2.93% | 23,800 |
| Mar 25, 2026 | 1,186.00 | 1,238.00 | 1,186.00 | 1,227.00 | 1,227.00 | 3.72% | 10,200 |
| Mar 24, 2026 | 1,168.00 | 1,220.00 | 1,168.00 | 1,183.00 | 1,183.00 | 2.69% | 20,100 |
| Mar 23, 2026 | 1,160.00 | 1,180.00 | 1,152.00 | 1,152.00 | 1,152.00 | -4.16% | 22,500 |
| Mar 19, 2026 | 1,231.00 | 1,248.00 | 1,202.00 | 1,202.00 | 1,202.00 | -4.45% | 22,600 |
| Mar 18, 2026 | 1,237.00 | 1,308.00 | 1,237.00 | 1,258.00 | 1,258.00 | 3.28% | 22,800 |
| Mar 17, 2026 | 1,260.00 | 1,272.00 | 1,215.00 | 1,218.00 | 1,218.00 | -2.87% | 24,400 |
| Mar 16, 2026 | 1,251.00 | 1,262.00 | 1,227.00 | 1,254.00 | 1,254.00 | 0.24% | 27,700 |
| Mar 13, 2026 | 1,299.00 | 1,299.00 | 1,251.00 | 1,251.00 | 1,251.00 | -4.58% | 42,700 |
| Mar 12, 2026 | 1,302.00 | 1,346.00 | 1,290.00 | 1,311.00 | 1,311.00 | -0.98% | 60,700 |
| Mar 11, 2026 | 1,258.00 | 1,340.00 | 1,258.00 | 1,324.00 | 1,324.00 | 6.26% | 55,600 |
| Mar 10, 2026 | 1,231.00 | 1,273.00 | 1,231.00 | 1,246.00 | 1,246.00 | 3.75% | 26,300 |
| Mar 9, 2026 | 1,200.00 | 1,218.00 | 1,166.00 | 1,201.00 | 1,201.00 | -5.58% | 35,100 |
| Mar 6, 2026 | 1,276.00 | 1,292.00 | 1,235.00 | 1,272.00 | 1,272.00 | -1.70% | 18,500 |
| Mar 5, 2026 | 1,261.00 | 1,300.00 | 1,255.00 | 1,294.00 | 1,294.00 | 5.55% | 37,000 |
| Mar 4, 2026 | 1,250.00 | 1,260.00 | 1,186.00 | 1,226.00 | 1,226.00 | -3.69% | 80,600 |
| Mar 3, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,273.00 | -4.36% | 50,300 |
| Mar 2, 2026 | 1,349.00 | 1,356.00 | 1,313.00 | 1,331.00 | 1,331.00 | -3.34% | 70,400 |
| Feb 27, 2026 | 1,390.00 | 1,415.00 | 1,371.00 | 1,377.00 | 1,377.00 | 1.03% | 63,300 |
| Feb 26, 2026 | 1,360.00 | 1,426.00 | 1,337.00 | 1,363.00 | 1,363.00 | 6.40% | 204,700 |
| Feb 25, 2026 | 1,230.00 | 1,302.00 | 1,230.00 | 1,281.00 | 1,281.00 | 4.15% | 45,800 |
| Feb 24, 2026 | 1,264.00 | 1,269.00 | 1,213.00 | 1,230.00 | 1,230.00 | -3.07% | 32,300 |
| Feb 20, 2026 | 1,313.00 | 1,313.00 | 1,260.00 | 1,269.00 | 1,269.00 | -3.20% | 18,800 |
| Feb 19, 2026 | 1,306.00 | 1,328.00 | 1,291.00 | 1,311.00 | 1,311.00 | 0.61% | 40,000 |
| Feb 18, 2026 | 1,280.00 | 1,312.00 | 1,280.00 | 1,303.00 | 1,303.00 | 2.12% | 29,400 |
| Feb 17, 2026 | 1,286.00 | 1,303.00 | 1,272.00 | 1,276.00 | 1,276.00 | -2.30% | 21,200 |
| Feb 16, 2026 | 1,255.00 | 1,306.00 | 1,237.00 | 1,306.00 | 1,306.00 | 6.01% | 41,000 |
| Feb 13, 2026 | 1,297.00 | 1,305.00 | 1,228.00 | 1,232.00 | 1,232.00 | -6.67% | 57,600 |
| Feb 12, 2026 | 1,314.00 | 1,335.00 | 1,297.00 | 1,320.00 | 1,320.00 | 0.15% | 49,200 |
| Feb 10, 2026 | 1,276.00 | 1,319.00 | 1,253.00 | 1,318.00 | 1,318.00 | 3.13% | 70,400 |
| Feb 9, 2026 | 1,353.00 | 1,370.00 | 1,258.00 | 1,278.00 | 1,278.00 | -1.99% | 137,900 |
| Feb 6, 2026 | 1,287.00 | 1,339.00 | 1,207.00 | 1,304.00 | 1,304.00 | 2.03% | 125,000 |
| Feb 5, 2026 | 1,243.00 | 1,278.00 | 1,217.00 | 1,278.00 | 1,278.00 | 3.65% | 43,500 |
| Feb 4, 2026 | 1,204.00 | 1,248.00 | 1,188.00 | 1,233.00 | 1,233.00 | 3.18% | 40,900 |
| Feb 3, 2026 | 1,191.00 | 1,205.00 | 1,181.00 | 1,195.00 | 1,195.00 | 2.93% | 39,000 |
| Feb 2, 2026 | 1,207.00 | 1,238.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.65% | 48,200 |
| Jan 30, 2026 | 1,190.00 | 1,220.00 | 1,176.00 | 1,205.00 | 1,205.00 | 0.58% | 38,000 |
| Jan 29, 2026 | 1,230.00 | 1,231.00 | 1,175.00 | 1,198.00 | 1,198.00 | -2.52% | 44,500 |
| Jan 28, 2026 | 1,220.00 | 1,246.00 | 1,200.00 | 1,229.00 | 1,229.00 | 0.74% | 25,800 |
| Jan 27, 2026 | 1,205.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.58% | 39,500 |
| Jan 26, 2026 | 1,239.00 | 1,264.00 | 1,203.00 | 1,213.00 | 1,213.00 | -2.10% | 58,700 |
| Jan 23, 2026 | 1,190.00 | 1,275.00 | 1,190.00 | 1,239.00 | 1,239.00 | 4.21% | 59,200 |
| Jan 22, 2026 | 1,252.00 | 1,263.00 | 1,169.00 | 1,189.00 | 1,189.00 | -3.18% | 113,100 |
| Jan 21, 2026 | 1,253.00 | 1,278.00 | 1,228.00 | 1,228.00 | 1,228.00 | -6.19% | 104,000 |
| Jan 20, 2026 | 1,288.00 | 1,430.00 | 1,238.00 | 1,309.00 | 1,309.00 | 1.32% | 360,200 |
| Jan 19, 2026 | 1,327.00 | 1,335.00 | 1,266.00 | 1,292.00 | 1,292.00 | -4.79% | 178,700 |
| Jan 16, 2026 | 1,644.00 | 1,644.00 | 1,282.00 | 1,357.00 | 1,357.00 | -5.37% | 885,900 |
| Jan 15, 2026 | 1,344.00 | 1,434.00 | 1,291.00 | 1,434.00 | 1,434.00 | 26.46% | 668,500 |
| Jan 14, 2026 | 1,097.00 | 1,159.00 | 1,090.00 | 1,134.00 | 1,134.00 | 5.39% | 95,100 |