Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 896.00
-2.00 (-0.22%)
Jun 3, 2026, 3:30 PM JST
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 892.00 | 901.00 | 873.00 | 899.00 | - | 0.11% | 16,000 |
| Jun 2, 2026 | 916.00 | 932.00 | 889.00 | 898.00 | 898.00 | -1.97% | 57,400 |
| Jun 1, 2026 | 910.00 | 919.00 | 895.00 | 916.00 | 916.00 | 1.89% | 27,000 |
| May 29, 2026 | 914.00 | 927.00 | 899.00 | 899.00 | 899.00 | -0.99% | 16,800 |
| May 28, 2026 | 909.00 | 930.00 | 895.00 | 908.00 | 908.00 | 1.57% | 18,200 |
| May 27, 2026 | 901.00 | 901.00 | 876.00 | 894.00 | 894.00 | -0.33% | 12,100 |
| May 26, 2026 | 883.00 | 906.00 | 870.00 | 897.00 | 897.00 | 1.24% | 17,000 |
| May 25, 2026 | 920.00 | 920.00 | 886.00 | 886.00 | 886.00 | -3.90% | 23,100 |
| May 22, 2026 | 900.00 | 923.00 | 899.00 | 922.00 | 922.00 | 1.77% | 19,600 |
| May 21, 2026 | 899.00 | 910.00 | 896.00 | 906.00 | 906.00 | 1.12% | 20,800 |
| May 20, 2026 | 940.00 | 950.00 | 880.00 | 896.00 | 896.00 | -5.58% | 35,400 |
| May 19, 2026 | 958.00 | 970.00 | 945.00 | 949.00 | 949.00 | -0.32% | 16,500 |
| May 18, 2026 | 950.00 | 970.00 | 950.00 | 952.00 | 952.00 | 0.21% | 18,200 |
| May 15, 2026 | 1,005.00 | 1,050.00 | 945.00 | 950.00 | 950.00 | -5.47% | 77,100 |
| May 14, 2026 | 1,016.00 | 1,016.00 | 999.00 | 1,005.00 | 1,005.00 | -0.99% | 18,100 |
| May 13, 2026 | 1,016.00 | 1,034.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.59% | 10,300 |
| May 12, 2026 | 1,032.00 | 1,039.00 | 1,015.00 | 1,021.00 | 1,021.00 | -1.26% | 22,000 |
| May 11, 2026 | 1,055.00 | 1,055.00 | 1,027.00 | 1,034.00 | 1,034.00 | -2.45% | 19,100 |
| May 8, 2026 | 1,034.00 | 1,063.00 | 1,034.00 | 1,060.00 | 1,060.00 | 2.61% | 21,200 |
| May 7, 2026 | 1,028.00 | 1,050.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.48% | 15,000 |
| May 1, 2026 | 1,030.00 | 1,053.00 | 1,028.00 | 1,038.00 | 1,038.00 | 1.27% | 53,200 |
| Apr 30, 2026 | 1,044.00 | 1,044.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.38% | 21,600 |
| Apr 28, 2026 | 1,038.00 | 1,055.00 | 1,027.00 | 1,050.00 | 1,050.00 | 0.96% | 21,800 |
| Apr 27, 2026 | 1,043.00 | 1,060.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.19% | 25,500 |
| Apr 24, 2026 | 1,063.00 | 1,071.00 | 1,038.00 | 1,042.00 | 1,042.00 | -2.89% | 35,500 |
| Apr 23, 2026 | 1,125.00 | 1,130.00 | 1,060.00 | 1,073.00 | 1,073.00 | -4.96% | 56,500 |
| Apr 22, 2026 | 1,153.00 | 1,168.00 | 1,118.00 | 1,129.00 | 1,129.00 | -3.17% | 48,600 |
| Apr 21, 2026 | 1,145.00 | 1,190.00 | 1,134.00 | 1,166.00 | 1,166.00 | 1.66% | 35,400 |
| Apr 20, 2026 | 1,183.00 | 1,198.00 | 1,130.00 | 1,147.00 | 1,147.00 | -1.80% | 49,200 |
| Apr 17, 2026 | 1,162.00 | 1,175.00 | 1,153.00 | 1,168.00 | 1,168.00 | 1.04% | 17,600 |
| Apr 16, 2026 | 1,154.00 | 1,180.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.17% | 26,300 |
| Apr 15, 2026 | 1,161.00 | 1,172.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.35% | 18,500 |
| Apr 14, 2026 | 1,168.00 | 1,175.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 8,500 |
| Apr 13, 2026 | 1,179.00 | 1,185.00 | 1,155.00 | 1,167.00 | 1,167.00 | -1.02% | 17,600 |
| Apr 10, 2026 | 1,176.00 | 1,192.00 | 1,165.00 | 1,179.00 | 1,179.00 | 0.51% | 20,000 |
| Apr 9, 2026 | 1,215.00 | 1,215.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.43% | 14,200 |
| Apr 8, 2026 | 1,195.00 | 1,209.00 | 1,187.00 | 1,190.00 | 1,190.00 | 2.06% | 9,400 |
| Apr 7, 2026 | 1,171.00 | 1,194.00 | 1,157.00 | 1,166.00 | 1,166.00 | -0.34% | 10,100 |
| Apr 6, 2026 | 1,185.00 | 1,191.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1.30% | 13,200 |
| Apr 3, 2026 | 1,171.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.03% | 10,400 |
| Apr 2, 2026 | 1,199.00 | 1,220.00 | 1,163.00 | 1,167.00 | 1,167.00 | -2.75% | 16,900 |
| Apr 1, 2026 | 1,200.00 | 1,215.00 | 1,197.00 | 1,200.00 | 1,200.00 | 1.69% | 14,600 |
| Mar 31, 2026 | 1,167.00 | 1,219.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 18,800 |
| Mar 30, 2026 | 1,160.00 | 1,201.00 | 1,160.00 | 1,185.00 | 1,185.00 | -1.74% | 21,000 |
| Mar 27, 2026 | 1,188.00 | 1,245.00 | 1,152.00 | 1,228.00 | 1,206.00 | 3.11% | 27,800 |
| Mar 26, 2026 | 1,227.00 | 1,245.00 | 1,188.00 | 1,191.00 | 1,169.66 | -2.93% | 23,800 |
| Mar 25, 2026 | 1,186.00 | 1,238.00 | 1,186.00 | 1,227.00 | 1,205.02 | 3.72% | 10,200 |
| Mar 24, 2026 | 1,168.00 | 1,220.00 | 1,168.00 | 1,183.00 | 1,161.81 | 2.69% | 20,100 |
| Mar 23, 2026 | 1,160.00 | 1,180.00 | 1,152.00 | 1,152.00 | 1,131.36 | -4.16% | 22,500 |
| Mar 19, 2026 | 1,231.00 | 1,248.00 | 1,202.00 | 1,202.00 | 1,180.47 | -4.45% | 22,600 |