ItoKuro Inc. (TYO:6049)
Japan · Delayed Price · Currency is JPY 249.00
-4.00 (-1.58%)
Oct 7, 2026, 3:30 PM JST
ItoKuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 253.00 | 253.00 | 248.00 | 249.00 | 249.00 | -1.58% | 29,000 |
| Oct 6, 2026 | 251.00 | 253.00 | 248.00 | 253.00 | 253.00 | 0.40% | 9,000 |
| Oct 5, 2026 | 250.00 | 253.00 | 248.00 | 252.00 | 252.00 | - | 6,000 |
| Oct 2, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.20% | 6,600 |
| Oct 1, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.80% | 2,900 |
| Sep 30, 2026 | 250.00 | 252.00 | 246.00 | 251.00 | 251.00 | - | 4,400 |
| Sep 29, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.80% | 3,100 |
| Sep 28, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 1.22% | 5,000 |
| Sep 25, 2026 | 249.00 | 249.00 | 243.00 | 246.00 | 246.00 | -1.20% | 10,500 |
| Sep 24, 2026 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 3,700 |
| Sep 18, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | 1.21% | 6,000 |
| Sep 17, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.80% | 19,200 |
| Sep 16, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 6,800 |
| Sep 15, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 3,700 |
| Sep 14, 2026 | 253.00 | 258.00 | 253.00 | 256.00 | 256.00 | 3.64% | 84,600 |
| Sep 11, 2026 | 246.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.98% | 120,100 |
| Sep 10, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -1.56% | 22,500 |
| Sep 9, 2026 | 257.00 | 257.00 | 254.00 | 256.00 | 256.00 | - | 8,100 |
| Sep 8, 2026 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.39% | 2,800 |
| Sep 7, 2026 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | 0.79% | 7,800 |
| Sep 4, 2026 | 252.00 | 254.00 | 252.00 | 253.00 | 253.00 | 0.40% | 8,100 |
| Sep 3, 2026 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.44% | 4,500 |
| Sep 2, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,500 |
| Sep 1, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 0.40% | 6,500 |
| Aug 31, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.82% | 3,100 |
| Aug 28, 2026 | 246.00 | 246.00 | 240.00 | 245.00 | 245.00 | -0.81% | 28,400 |
| Aug 27, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 0.41% | 1,200 |
| Aug 26, 2026 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.82% | 9,600 |
| Aug 25, 2026 | 242.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 3,400 |
| Aug 24, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 3,000 |
| Aug 21, 2026 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | -0.41% | 10,000 |
| Aug 20, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 18,000 |
| Aug 19, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | -0.41% | 3,400 |
| Aug 18, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.81% | 4,800 |
| Aug 17, 2026 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 6,500 |
| Aug 14, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.41% | 4,300 |
| Aug 13, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 8,400 |
| Aug 12, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 2,700 |
| Aug 10, 2026 | 246.00 | 246.00 | 241.00 | 245.00 | 245.00 | 0.82% | 7,200 |
| Aug 7, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.41% | 3,800 |
| Aug 6, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 1,500 |
| Aug 5, 2026 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 11,800 |
| Aug 4, 2026 | 242.00 | 243.00 | 242.00 | 243.00 | 243.00 | 0.41% | 1,000 |
| Aug 3, 2026 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 7,600 |
| Jul 31, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.41% | 2,800 |
| Jul 30, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 3,000 |
| Jul 29, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.83% | 1,600 |
| Jul 28, 2026 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 19,600 |
| Jul 27, 2026 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | - | 16,900 |
| Jul 24, 2026 | 242.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 2,300 |