ItoKuro Inc. (TYO:6049)
Japan · Delayed Price · Currency is JPY 264.00
-1.00 (-0.38%)
At close: Jan 23, 2026
ItoKuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 266.00 | 268.00 | 263.00 | 264.00 | 264.00 | -0.38% | 8,300 |
| Jan 22, 2026 | 264.00 | 265.00 | 262.00 | 265.00 | 265.00 | 0.76% | 3,900 |
| Jan 21, 2026 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | - | 1,900 |
| Jan 20, 2026 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | - | 10,500 |
| Jan 19, 2026 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | -0.38% | 3,700 |
| Jan 16, 2026 | 265.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.38% | 5,700 |
| Jan 15, 2026 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.38% | 128,800 |
| Jan 14, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.12% | 5,800 |
| Jan 13, 2026 | 262.00 | 267.00 | 262.00 | 267.00 | 267.00 | 2.69% | 12,600 |
| Jan 9, 2026 | 260.00 | 270.00 | 258.00 | 260.00 | 260.00 | 0.39% | 35,800 |
| Jan 8, 2026 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -1.15% | 5,900 |
| Jan 7, 2026 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 1.16% | 4,300 |
| Jan 6, 2026 | 260.00 | 263.00 | 257.00 | 259.00 | 259.00 | - | 36,600 |
| Jan 5, 2026 | 264.00 | 266.00 | 256.00 | 259.00 | 259.00 | -1.52% | 49,400 |
| Dec 30, 2025 | 263.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.13% | 17,400 |
| Dec 29, 2025 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 4,400 |
| Dec 26, 2025 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.87% | 28,400 |
| Dec 25, 2025 | 265.00 | 270.00 | 264.00 | 267.00 | 267.00 | 0.75% | 34,600 |
| Dec 24, 2025 | 261.00 | 268.00 | 261.00 | 265.00 | 265.00 | 1.15% | 20,400 |
| Dec 23, 2025 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.38% | 28,500 |
| Dec 22, 2025 | 264.00 | 267.00 | 261.00 | 263.00 | 263.00 | 0.38% | 14,200 |
| Dec 19, 2025 | 261.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 8,900 |
| Dec 18, 2025 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | - | 11,200 |
| Dec 17, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | -1.13% | 7,000 |
| Dec 16, 2025 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | -2.21% | 57,400 |
| Dec 15, 2025 | 276.00 | 277.00 | 266.00 | 271.00 | 271.00 | -3.90% | 83,200 |
| Dec 12, 2025 | 278.00 | 287.00 | 278.00 | 282.00 | 282.00 | 2.17% | 41,800 |
| Dec 11, 2025 | 281.00 | 281.00 | 274.00 | 276.00 | 276.00 | -1.43% | 17,400 |
| Dec 10, 2025 | 281.00 | 281.00 | 278.00 | 280.00 | 280.00 | - | 35,900 |
| Dec 9, 2025 | 282.00 | 282.00 | 279.00 | 280.00 | 280.00 | 0.36% | 4,700 |
| Dec 8, 2025 | 274.00 | 281.00 | 270.00 | 279.00 | 279.00 | 1.82% | 25,700 |
| Dec 5, 2025 | 271.00 | 275.00 | 271.00 | 274.00 | 274.00 | 1.11% | 6,400 |
| Dec 4, 2025 | 269.00 | 273.00 | 269.00 | 271.00 | 271.00 | 0.37% | 2,900 |
| Dec 3, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 2,900 |
| Dec 2, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 6,500 |
| Dec 1, 2025 | 274.00 | 279.00 | 272.00 | 272.00 | 272.00 | - | 2,600 |
| Nov 28, 2025 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 0.74% | 4,000 |
| Nov 27, 2025 | 269.00 | 271.00 | 262.00 | 270.00 | 270.00 | 0.37% | 12,900 |
| Nov 26, 2025 | 269.00 | 271.00 | 268.00 | 269.00 | 269.00 | 0.37% | 1,800 |
| Nov 25, 2025 | 274.00 | 275.00 | 267.00 | 268.00 | 268.00 | -1.11% | 9,500 |
| Nov 21, 2025 | 278.00 | 278.00 | 270.00 | 271.00 | 271.00 | -1.45% | 18,400 |
| Nov 20, 2025 | 274.00 | 278.00 | 274.00 | 275.00 | 275.00 | 0.73% | 5,400 |
| Nov 19, 2025 | 271.00 | 275.00 | 268.00 | 273.00 | 273.00 | 0.74% | 18,300 |
| Nov 18, 2025 | 274.00 | 283.00 | 271.00 | 271.00 | 271.00 | -1.81% | 5,800 |
| Nov 17, 2025 | 284.00 | 287.00 | 274.00 | 276.00 | 276.00 | -1.43% | 16,200 |
| Nov 14, 2025 | 280.00 | 284.00 | 277.00 | 280.00 | 280.00 | 1.08% | 14,700 |
| Nov 13, 2025 | 272.00 | 277.00 | 269.00 | 277.00 | 277.00 | 2.21% | 11,700 |
| Nov 12, 2025 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 3.04% | 9,200 |
| Nov 11, 2025 | 273.00 | 275.00 | 257.00 | 263.00 | 263.00 | -2.95% | 16,400 |
| Nov 10, 2025 | 271.00 | 271.00 | 267.00 | 271.00 | 271.00 | 1.12% | 5,000 |