Ito Yogyo Co., Ltd (TYO:5287)
Japan · Delayed Price · Currency is JPY 804.00
-1.00 (-0.12%)
Jul 21, 2026, 9:13 AM JST
Ito Yogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 817.00 | 817.00 | 800.00 | 808.00 | 808.00 | -2.53% | 23,600 |
| Jun 29, 2026 | 837.00 | 842.00 | 823.00 | 829.00 | 829.00 | -0.12% | 10,900 |
| Jun 26, 2026 | 844.00 | 844.00 | 821.00 | 830.00 | 830.00 | -3.26% | 19,800 |
| Jun 25, 2026 | 893.00 | 893.00 | 853.00 | 858.00 | 858.00 | -3.60% | 19,800 |
| Jun 24, 2026 | 900.00 | 916.00 | 858.00 | 890.00 | 890.00 | -0.89% | 31,300 |
| Jun 23, 2026 | 791.00 | 938.00 | 791.00 | 898.00 | 898.00 | 13.67% | 142,200 |
| Jun 22, 2026 | 793.00 | 796.00 | 787.00 | 790.00 | 790.00 | -0.88% | 10,700 |
| Jun 19, 2026 | 807.00 | 815.00 | 788.00 | 797.00 | 797.00 | -1.48% | 12,000 |
| Jun 18, 2026 | 820.00 | 824.00 | 809.00 | 809.00 | 809.00 | 0.50% | 9,000 |
| Jun 17, 2026 | 792.00 | 807.00 | 791.00 | 805.00 | 805.00 | 0.63% | 9,500 |
| Jun 16, 2026 | 815.00 | 815.00 | 794.00 | 800.00 | 800.00 | -1.48% | 15,200 |
| Jun 15, 2026 | 815.00 | 834.00 | 812.00 | 812.00 | 812.00 | - | 13,400 |
| Jun 12, 2026 | 833.00 | 833.00 | 812.00 | 812.00 | 812.00 | -0.73% | 7,400 |
| Jun 11, 2026 | 815.00 | 818.00 | 788.00 | 818.00 | 818.00 | -0.37% | 22,200 |
| Jun 10, 2026 | 846.00 | 846.00 | 808.00 | 821.00 | 821.00 | -3.30% | 26,600 |
| Jun 9, 2026 | 851.00 | 856.00 | 845.00 | 849.00 | 849.00 | -0.93% | 7,900 |
| Jun 8, 2026 | 869.00 | 872.00 | 837.00 | 857.00 | 857.00 | -2.61% | 22,300 |
| Jun 5, 2026 | 874.00 | 891.00 | 872.00 | 880.00 | 880.00 | 0.46% | 10,900 |
| Jun 4, 2026 | 894.00 | 894.00 | 875.00 | 876.00 | 876.00 | -2.23% | 8,100 |
| Jun 3, 2026 | 892.00 | 903.00 | 873.00 | 896.00 | 896.00 | -0.22% | 25,500 |
| 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 |