Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 923.00
-52.00 (-5.33%)
Sep 11, 2026, 3:14 PM JST
Ito Yogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,071.00 | 1,159.00 | 913.00 | 970.00 | - | -4.06% | 1,177,700 |
| 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 |
| Jul 27, 2026 | 810.00 | 860.00 | 803.00 | 836.00 | 836.00 | 4.11% | 32,100 |
| Jul 24, 2026 | 810.00 | 810.00 | 802.00 | 803.00 | 803.00 | -0.86% | 3,500 |
| Jul 23, 2026 | 813.00 | 813.00 | 805.00 | 810.00 | 810.00 | 0.12% | 4,000 |
| Jul 22, 2026 | 822.00 | 823.00 | 808.00 | 809.00 | 809.00 | -1.58% | 6,700 |
| Jul 21, 2026 | 805.00 | 829.00 | 798.00 | 822.00 | 822.00 | 2.11% | 10,800 |
| Jul 17, 2026 | 803.00 | 809.00 | 796.00 | 805.00 | 805.00 | -0.25% | 10,500 |
| Jul 16, 2026 | 808.00 | 830.00 | 807.00 | 807.00 | 807.00 | -0.86% | 9,000 |
| Jul 15, 2026 | 814.00 | 825.00 | 813.00 | 814.00 | 814.00 | - | 5,500 |
| Jul 14, 2026 | 813.00 | 821.00 | 812.00 | 814.00 | 814.00 | -0.12% | 4,800 |
| Jul 13, 2026 | 817.00 | 828.00 | 815.00 | 815.00 | 815.00 | -0.61% | 3,300 |
| Jul 10, 2026 | 821.00 | 835.00 | 820.00 | 820.00 | 820.00 | - | 4,900 |
| Jul 9, 2026 | 827.00 | 827.00 | 816.00 | 820.00 | 820.00 | -0.85% | 3,700 |
| Jul 8, 2026 | 855.00 | 855.00 | 811.00 | 827.00 | 827.00 | -2.48% | 10,100 |
| Jul 7, 2026 | 850.00 | 867.00 | 845.00 | 848.00 | 848.00 | 0.71% | 15,500 |
| Jul 6, 2026 | 820.00 | 850.00 | 820.00 | 842.00 | 842.00 | 2.68% | 8,500 |
| Jul 3, 2026 | 807.00 | 833.00 | 807.00 | 820.00 | 820.00 | 1.49% | 6,800 |
| Jul 2, 2026 | 811.00 | 823.00 | 808.00 | 808.00 | 808.00 | -0.37% | 5,900 |
| Jul 1, 2026 | 808.00 | 831.00 | 800.00 | 811.00 | 811.00 | 0.37% | 13,200 |