ItoKuro Inc. (TYO:6049)
Japan · Delayed Price · Currency is JPY 261.00
-13.00 (-4.74%)
May 15, 2026, 3:30 PM JST
ItoKuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 266.00 | 271.00 | 252.00 | 261.00 | 261.00 | -4.74% | 22,700 |
| May 14, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1.11% | 1,400 |
| May 13, 2026 | 265.00 | 275.00 | 265.00 | 271.00 | 271.00 | 0.37% | 9,500 |
| May 12, 2026 | 267.00 | 278.00 | 267.00 | 270.00 | 270.00 | 1.12% | 7,400 |
| May 11, 2026 | 275.00 | 275.00 | 264.00 | 267.00 | 267.00 | -2.55% | 7,400 |
| May 8, 2026 | 272.00 | 277.00 | 267.00 | 274.00 | 274.00 | -1.08% | 24,100 |
| May 7, 2026 | 277.00 | 278.00 | 273.00 | 277.00 | 277.00 | 0.36% | 13,800 |
| May 1, 2026 | 280.00 | 280.00 | 275.00 | 276.00 | 276.00 | 0.36% | 6,700 |
| Apr 30, 2026 | 280.00 | 280.00 | 274.00 | 275.00 | 275.00 | -1.79% | 10,500 |
| Apr 28, 2026 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 1.08% | 19,900 |
| Apr 27, 2026 | 282.00 | 283.00 | 277.00 | 277.00 | 277.00 | 0.36% | 13,500 |
| Apr 24, 2026 | 277.00 | 281.00 | 274.00 | 276.00 | 276.00 | -0.36% | 4,400 |
| Apr 23, 2026 | 282.00 | 282.00 | 274.00 | 277.00 | 277.00 | -1.77% | 7,300 |
| Apr 22, 2026 | 282.00 | 282.00 | 281.00 | 282.00 | 282.00 | 0.36% | 4,800 |
| Apr 21, 2026 | 280.00 | 282.00 | 279.00 | 281.00 | 281.00 | 1.81% | 9,000 |
| Apr 20, 2026 | 272.00 | 280.00 | 267.00 | 276.00 | 276.00 | 2.22% | 29,200 |
| Apr 17, 2026 | 268.00 | 271.00 | 268.00 | 270.00 | 270.00 | 0.75% | 4,800 |
| Apr 16, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | -0.37% | 14,200 |
| Apr 15, 2026 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.37% | 6,100 |
| Apr 14, 2026 | 266.00 | 270.00 | 265.00 | 268.00 | 268.00 | 1.52% | 10,800 |
| Apr 13, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.38% | 4,500 |
| Apr 10, 2026 | 269.00 | 271.00 | 260.00 | 263.00 | 263.00 | -2.59% | 10,800 |
| Apr 9, 2026 | 270.00 | 271.00 | 268.00 | 270.00 | 270.00 | -0.37% | 7,500 |
| Apr 8, 2026 | 264.00 | 271.00 | 264.00 | 271.00 | 271.00 | -0.37% | 17,700 |
| Apr 7, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 0.74% | 16,100 |
| Apr 6, 2026 | 265.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.12% | 9,200 |
| Apr 3, 2026 | 265.00 | 271.00 | 265.00 | 267.00 | 267.00 | 0.75% | 10,400 |
| Apr 2, 2026 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.12% | 11,100 |
| Apr 1, 2026 | 269.00 | 275.00 | 268.00 | 268.00 | 268.00 | 2.68% | 29,700 |
| Mar 31, 2026 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | -0.76% | 3,500 |
| Mar 30, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.75% | 5,800 |
| Mar 27, 2026 | 261.00 | 267.00 | 261.00 | 265.00 | 265.00 | 1.53% | 7,900 |
| Mar 26, 2026 | 267.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.14% | 6,800 |
| Mar 25, 2026 | 263.00 | 266.00 | 257.00 | 264.00 | 264.00 | 1.93% | 35,200 |
| Mar 24, 2026 | 256.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 11,400 |
| Mar 23, 2026 | 251.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.39% | 23,700 |
| Mar 19, 2026 | 262.00 | 262.00 | 255.00 | 257.00 | 257.00 | -2.28% | 14,100 |
| Mar 18, 2026 | 257.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.73% | 29,800 |
| Mar 17, 2026 | 249.00 | 256.00 | 249.00 | 256.00 | 256.00 | 2.40% | 15,000 |
| Mar 16, 2026 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | -1.19% | 47,200 |
| Mar 13, 2026 | 253.00 | 257.00 | 249.00 | 253.00 | 253.00 | 0.80% | 14,500 |
| Mar 12, 2026 | 249.00 | 255.00 | 249.00 | 251.00 | 251.00 | 2.03% | 10,200 |
| Mar 11, 2026 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 134,100 |
| Mar 10, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 1.23% | 12,600 |
| Mar 9, 2026 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | -3.19% | 22,100 |
| Mar 6, 2026 | 250.00 | 251.00 | 246.00 | 251.00 | 251.00 | - | 4,500 |
| Mar 5, 2026 | 260.00 | 260.00 | 246.00 | 251.00 | 251.00 | 2.03% | 18,800 |
| Mar 4, 2026 | 254.00 | 254.00 | 243.00 | 246.00 | 246.00 | -3.91% | 44,400 |
| Mar 3, 2026 | 256.00 | 261.00 | 254.00 | 256.00 | 256.00 | 0.79% | 25,100 |
| Mar 2, 2026 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | 1.60% | 25,900 |