Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 1,239.00
+50.00 (4.21%)
Jan 23, 2026, 3:30 PM JST
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,099.00 | 1,110.00 | 1,070.00 | 1,076.00 | 1,076.00 | - | 74,600 |
| Jan 9, 2026 | 1,070.00 | 1,084.00 | 1,056.00 | 1,076.00 | 1,076.00 | 0.47% | 41,200 |
| Jan 8, 2026 | 1,058.00 | 1,074.00 | 1,051.00 | 1,071.00 | 1,071.00 | 1.71% | 27,500 |
| Jan 7, 2026 | 1,070.00 | 1,082.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.86% | 39,200 |
| Jan 6, 2026 | 1,086.00 | 1,105.00 | 1,065.00 | 1,073.00 | 1,073.00 | -2.72% | 69,700 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,078.00 | 1,103.00 | 1,103.00 | -0.54% | 75,400 |
| Dec 30, 2025 | 1,180.00 | 1,205.00 | 1,100.00 | 1,109.00 | 1,109.00 | 4.23% | 313,400 |
| Dec 29, 2025 | 1,022.00 | 1,074.00 | 1,016.00 | 1,064.00 | 1,064.00 | 4.11% | 72,700 |
| Dec 26, 2025 | 1,050.00 | 1,053.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.67% | 40,500 |
| Dec 25, 2025 | 995.00 | 1,053.00 | 993.00 | 1,050.00 | 1,050.00 | 5.53% | 74,300 |
| Dec 24, 2025 | 995.00 | 1,005.00 | 994.00 | 995.00 | 995.00 | -0.40% | 38,500 |
| Dec 23, 2025 | 997.00 | 1,016.00 | 997.00 | 999.00 | 999.00 | 0.60% | 41,200 |
| Dec 22, 2025 | 1,010.00 | 1,011.00 | 993.00 | 993.00 | 993.00 | -1.59% | 40,200 |
| Dec 19, 2025 | 998.00 | 1,011.00 | 990.00 | 1,009.00 | 1,009.00 | 2.13% | 40,700 |
| Dec 18, 2025 | 990.00 | 990.00 | 974.00 | 988.00 | 988.00 | -0.80% | 37,800 |
| Dec 17, 2025 | 1,014.00 | 1,014.00 | 991.00 | 996.00 | 996.00 | -1.78% | 40,300 |
| Dec 16, 2025 | 1,019.00 | 1,034.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.07% | 20,700 |
| Dec 15, 2025 | 1,023.00 | 1,030.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.20% | 30,900 |
| Dec 12, 2025 | 1,040.00 | 1,050.00 | 1,017.00 | 1,023.00 | 1,023.00 | -1.82% | 56,000 |
| Dec 11, 2025 | 1,082.00 | 1,086.00 | 1,039.00 | 1,042.00 | 1,042.00 | -4.58% | 60,300 |
| Dec 10, 2025 | 1,102.00 | 1,127.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.80% | 33,000 |
| Dec 9, 2025 | 1,111.00 | 1,128.00 | 1,103.00 | 1,112.00 | 1,112.00 | 1.74% | 44,500 |
| Dec 8, 2025 | 1,091.00 | 1,104.00 | 1,062.00 | 1,093.00 | 1,093.00 | -1.53% | 82,500 |
| Dec 5, 2025 | 1,143.00 | 1,143.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.94% | 43,000 |
| Dec 4, 2025 | 1,131.00 | 1,150.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.48% | 71,100 |
| Dec 3, 2025 | 1,156.00 | 1,163.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.52% | 27,600 |
| Dec 2, 2025 | 1,246.00 | 1,246.00 | 1,154.00 | 1,155.00 | 1,155.00 | -6.85% | 70,600 |
| Dec 1, 2025 | 1,200.00 | 1,250.00 | 1,188.00 | 1,240.00 | 1,240.00 | 2.99% | 94,000 |
| Nov 28, 2025 | 1,152.00 | 1,205.00 | 1,152.00 | 1,204.00 | 1,204.00 | 4.51% | 45,800 |
| Nov 27, 2025 | 1,180.00 | 1,187.00 | 1,147.00 | 1,152.00 | 1,152.00 | -2.87% | 59,000 |
| Nov 26, 2025 | 1,182.00 | 1,206.00 | 1,177.00 | 1,186.00 | 1,186.00 | 0.42% | 22,500 |
| Nov 25, 2025 | 1,231.00 | 1,233.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.85% | 51,500 |
| Nov 21, 2025 | 1,175.00 | 1,191.00 | 1,166.00 | 1,171.00 | 1,171.00 | -1.18% | 47,300 |
| Nov 20, 2025 | 1,189.00 | 1,204.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.25% | 40,700 |
| Nov 19, 2025 | 1,194.00 | 1,217.00 | 1,155.00 | 1,182.00 | 1,182.00 | -1.17% | 52,900 |
| Nov 18, 2025 | 1,213.00 | 1,222.00 | 1,188.00 | 1,196.00 | 1,196.00 | -2.53% | 65,200 |
| Nov 17, 2025 | 1,250.00 | 1,266.00 | 1,210.00 | 1,227.00 | 1,227.00 | -1.68% | 45,100 |
| Nov 14, 2025 | 1,239.00 | 1,300.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.89% | 76,200 |
| Nov 13, 2025 | 1,301.00 | 1,301.00 | 1,234.00 | 1,237.00 | 1,237.00 | -1.83% | 53,100 |
| Nov 12, 2025 | 1,218.00 | 1,278.00 | 1,207.00 | 1,260.00 | 1,260.00 | 5.35% | 96,100 |
| Nov 11, 2025 | 1,234.00 | 1,236.00 | 1,180.00 | 1,196.00 | 1,196.00 | -3.00% | 113,800 |
| Nov 10, 2025 | 1,230.00 | 1,262.00 | 1,206.00 | 1,233.00 | 1,233.00 | -9.74% | 177,200 |