Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 1,015.00
-6.00 (-0.59%)
At close: May 13, 2026
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.50% | 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 |
| Mar 18, 2026 | 1,237.00 | 1,308.00 | 1,237.00 | 1,258.00 | 1,235.46 | 3.28% | 22,800 |
| Mar 17, 2026 | 1,260.00 | 1,272.00 | 1,215.00 | 1,218.00 | 1,196.18 | -2.87% | 24,400 |
| Mar 16, 2026 | 1,251.00 | 1,262.00 | 1,227.00 | 1,254.00 | 1,231.53 | 0.24% | 27,700 |
| Mar 13, 2026 | 1,299.00 | 1,299.00 | 1,251.00 | 1,251.00 | 1,228.59 | -4.58% | 42,700 |
| Mar 12, 2026 | 1,302.00 | 1,346.00 | 1,290.00 | 1,311.00 | 1,287.51 | -0.98% | 60,700 |
| Mar 11, 2026 | 1,258.00 | 1,340.00 | 1,258.00 | 1,324.00 | 1,300.28 | 6.26% | 55,600 |
| Mar 10, 2026 | 1,231.00 | 1,273.00 | 1,231.00 | 1,246.00 | 1,223.68 | 3.75% | 26,300 |
| Mar 9, 2026 | 1,200.00 | 1,218.00 | 1,166.00 | 1,201.00 | 1,179.48 | -5.58% | 35,100 |
| Mar 6, 2026 | 1,276.00 | 1,292.00 | 1,235.00 | 1,272.00 | 1,249.21 | -1.70% | 18,500 |
| Mar 5, 2026 | 1,261.00 | 1,300.00 | 1,255.00 | 1,294.00 | 1,270.82 | 5.55% | 37,000 |
| Mar 4, 2026 | 1,250.00 | 1,260.00 | 1,186.00 | 1,226.00 | 1,204.04 | -3.69% | 80,600 |
| Mar 3, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,250.19 | -4.36% | 50,300 |
| Mar 2, 2026 | 1,349.00 | 1,356.00 | 1,313.00 | 1,331.00 | 1,307.15 | -3.34% | 70,400 |
| Feb 27, 2026 | 1,390.00 | 1,415.00 | 1,371.00 | 1,377.00 | 1,352.33 | 1.03% | 63,300 |
| Feb 26, 2026 | 1,360.00 | 1,426.00 | 1,337.00 | 1,363.00 | 1,338.58 | 6.40% | 204,700 |