Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 835.00
+13.00 (1.58%)
Oct 9, 2026, 3:30 PM JST
Ito Yogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 807.00 | 835.00 | 805.00 | 835.00 | 835.00 | 1.58% | 19,100 |
| Oct 8, 2026 | 847.00 | 847.00 | 822.00 | 822.00 | 822.00 | -4.08% | 21,100 |
| Oct 7, 2026 | 873.00 | 886.00 | 857.00 | 857.00 | 857.00 | -2.06% | 48,800 |
| Oct 6, 2026 | 875.00 | 886.00 | 874.00 | 875.00 | 875.00 | 0.23% | 10,000 |
| Oct 5, 2026 | 896.00 | 896.00 | 871.00 | 873.00 | 873.00 | -3.32% | 24,300 |
| Oct 2, 2026 | 913.00 | 913.00 | 895.00 | 903.00 | 903.00 | -0.55% | 15,700 |
| Oct 1, 2026 | 919.00 | 919.00 | 901.00 | 908.00 | 908.00 | 0.11% | 19,000 |
| Sep 30, 2026 | 913.00 | 915.00 | 890.00 | 907.00 | 907.00 | -0.22% | 29,200 |
| Sep 29, 2026 | 903.00 | 911.00 | 889.00 | 909.00 | 909.00 | 0.89% | 13,900 |
| Sep 28, 2026 | 914.00 | 922.00 | 899.00 | 901.00 | 901.00 | -0.88% | 27,500 |
| Sep 25, 2026 | 913.00 | 924.00 | 897.00 | 909.00 | 909.00 | -0.44% | 42,000 |
| Sep 24, 2026 | 956.00 | 974.00 | 907.00 | 913.00 | 913.00 | -3.28% | 91,100 |
| Sep 18, 2026 | 891.00 | 945.00 | 890.00 | 944.00 | 944.00 | 4.42% | 61,800 |
| Sep 17, 2026 | 909.00 | 945.00 | 889.00 | 904.00 | 904.00 | -0.22% | 65,000 |
| Sep 16, 2026 | 905.00 | 922.00 | 905.00 | 906.00 | 906.00 | -0.11% | 23,100 |
| Sep 15, 2026 | 916.00 | 922.00 | 889.00 | 907.00 | 907.00 | 0.67% | 30,400 |
| Sep 14, 2026 | 925.00 | 925.00 | 875.00 | 901.00 | 901.00 | -2.07% | 89,000 |
| Sep 11, 2026 | 934.00 | 983.00 | 914.00 | 920.00 | 920.00 | -5.64% | 205,400 |
| Sep 10, 2026 | 1,071.00 | 1,159.00 | 913.00 | 975.00 | 975.00 | -3.56% | 1,215,300 |
| Sep 9, 2026 | 867.00 | 1,011.00 | 867.00 | 1,011.00 | 1,011.00 | 17.42% | 301,500 |
| Sep 8, 2026 | 882.00 | 883.00 | 861.00 | 861.00 | 861.00 | -2.38% | 7,900 |
| Sep 7, 2026 | 880.00 | 898.00 | 850.00 | 882.00 | 882.00 | - | 24,100 |
| Sep 4, 2026 | 880.00 | 894.00 | 878.00 | 882.00 | 882.00 | -1.45% | 8,000 |
| Sep 3, 2026 | 888.00 | 903.00 | 860.00 | 895.00 | 895.00 | 3.47% | 25,300 |
| Sep 2, 2026 | 883.00 | 885.00 | 865.00 | 865.00 | 865.00 | -2.04% | 14,600 |
| Sep 1, 2026 | 875.00 | 888.00 | 874.00 | 883.00 | 883.00 | 1.61% | 8,100 |
| Aug 31, 2026 | 869.00 | 879.00 | 860.00 | 869.00 | 869.00 | 2.12% | 7,400 |
| Aug 28, 2026 | 853.00 | 863.00 | 846.00 | 851.00 | 851.00 | -0.12% | 8,200 |
| Aug 27, 2026 | 852.00 | 852.00 | 841.00 | 852.00 | 852.00 | 1.43% | 7,900 |
| Aug 26, 2026 | 851.00 | 851.00 | 840.00 | 840.00 | 840.00 | -0.47% | 5,500 |
| Aug 25, 2026 | 843.00 | 850.00 | 843.00 | 844.00 | 844.00 | -0.12% | 6,000 |
| Aug 24, 2026 | 855.00 | 856.00 | 843.00 | 845.00 | 845.00 | 0.48% | 7,600 |
| Aug 21, 2026 | 851.00 | 853.00 | 838.00 | 841.00 | 841.00 | -1.18% | 7,000 |
| Aug 20, 2026 | 843.00 | 857.00 | 843.00 | 851.00 | 851.00 | 0.35% | 6,300 |
| Aug 19, 2026 | 879.00 | 879.00 | 848.00 | 848.00 | 848.00 | -3.53% | 10,700 |
| Aug 18, 2026 | 889.00 | 893.00 | 876.00 | 879.00 | 879.00 | 0.57% | 13,300 |
| Aug 17, 2026 | 938.00 | 938.00 | 866.00 | 874.00 | 874.00 | -2.13% | 66,900 |
| Aug 14, 2026 | 843.00 | 918.00 | 836.00 | 893.00 | 893.00 | 9.44% | 177,900 |
| Aug 13, 2026 | 816.00 | 816.00 | 801.00 | 816.00 | 816.00 | 0.99% | 11,200 |
| Aug 12, 2026 | 806.00 | 814.00 | 803.00 | 808.00 | 808.00 | 0.25% | 4,200 |
| Aug 10, 2026 | 798.00 | 815.00 | 795.00 | 806.00 | 806.00 | -3.93% | 20,600 |
| Aug 7, 2026 | 838.00 | 847.00 | 831.00 | 839.00 | 839.00 | -0.12% | 6,700 |
| Aug 6, 2026 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.48% | 1,700 |
| Aug 5, 2026 | 824.00 | 837.00 | 820.00 | 836.00 | 836.00 | 1.09% | 7,500 |
| Aug 4, 2026 | 830.00 | 831.00 | 826.00 | 827.00 | 827.00 | -0.36% | 2,100 |
| Aug 3, 2026 | 828.00 | 834.00 | 824.00 | 830.00 | 830.00 | 0.24% | 2,100 |
| Jul 31, 2026 | 829.00 | 837.00 | 824.00 | 828.00 | 828.00 | -0.36% | 10,100 |
| Jul 30, 2026 | 867.00 | 867.00 | 830.00 | 831.00 | 831.00 | -3.26% | 14,400 |
| Jul 29, 2026 | 900.00 | 900.00 | 831.00 | 859.00 | 859.00 | -1.72% | 26,200 |
| Jul 28, 2026 | 839.00 | 874.00 | 817.00 | 874.00 | 874.00 | 4.55% | 14,400 |