ItoKuro Inc. (TYO:6049)
Japan · Delayed Price · Currency is JPY 241.00
-5.00 (-2.03%)
Jul 17, 2026, 3:30 PM JST
ItoKuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 247.00 | 247.00 | 239.00 | 241.00 | 241.00 | -2.03% | 40,600 |
| Jul 16, 2026 | 247.00 | 249.00 | 246.00 | 246.00 | 246.00 | -1.60% | 4,500 |
| Jul 15, 2026 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | - | 7,000 |
| Jul 14, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 250.00 | -0.40% | 4,300 |
| Jul 13, 2026 | 251.00 | 251.00 | 248.00 | 251.00 | 251.00 | - | 4,100 |
| Jul 10, 2026 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.40% | 4,400 |
| Jul 9, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | 0.40% | 1,800 |
| Jul 8, 2026 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | - | 2,000 |
| Jul 7, 2026 | 248.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.40% | 11,300 |
| Jul 6, 2026 | 248.00 | 249.00 | 245.00 | 248.00 | 248.00 | - | 5,900 |
| Jul 3, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.40% | 4,200 |
| Jul 2, 2026 | 244.00 | 248.00 | 244.00 | 247.00 | 247.00 | 1.23% | 2,900 |
| Jul 1, 2026 | 244.00 | 247.00 | 244.00 | 244.00 | 244.00 | - | 6,400 |
| Jun 30, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 4,100 |
| Jun 29, 2026 | 247.00 | 248.00 | 243.00 | 246.00 | 246.00 | -0.81% | 13,500 |
| Jun 26, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 2,600 |
| Jun 25, 2026 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.40% | 1,500 |
| Jun 24, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.81% | 4,200 |
| Jun 23, 2026 | 257.00 | 257.00 | 248.00 | 248.00 | 248.00 | -1.98% | 12,600 |
| Jun 22, 2026 | 250.00 | 255.00 | 250.00 | 253.00 | 253.00 | 1.20% | 6,700 |
| Jun 19, 2026 | 250.00 | 253.00 | 249.00 | 250.00 | 250.00 | -0.40% | 19,000 |
| Jun 18, 2026 | 255.00 | 257.00 | 251.00 | 251.00 | 251.00 | -0.79% | 6,400 |
| Jun 17, 2026 | 249.00 | 253.00 | 248.00 | 253.00 | 253.00 | 1.61% | 5,400 |
| Jun 16, 2026 | 252.00 | 261.00 | 241.00 | 249.00 | 249.00 | -1.58% | 33,700 |
| Jun 15, 2026 | 260.00 | 263.00 | 251.00 | 253.00 | 253.00 | -4.53% | 24,400 |
| Jun 12, 2026 | 261.00 | 266.00 | 255.00 | 265.00 | 265.00 | 2.71% | 13,000 |
| Jun 11, 2026 | 259.00 | 259.00 | 252.00 | 258.00 | 258.00 | -0.39% | 12,600 |
| Jun 10, 2026 | 255.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.57% | 14,000 |
| Jun 9, 2026 | 254.00 | 259.00 | 254.00 | 255.00 | 255.00 | 0.79% | 6,300 |
| Jun 8, 2026 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | -2.69% | 6,800 |
| Jun 5, 2026 | 253.00 | 260.00 | 253.00 | 260.00 | 260.00 | 2.77% | 1,138,300 |
| Jun 4, 2026 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.40% | 1,600 |
| Jun 3, 2026 | 246.00 | 252.00 | 241.00 | 252.00 | 252.00 | -0.40% | 20,100 |
| Jun 2, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | - | 1,500 |
| Jun 1, 2026 | 251.00 | 256.00 | 251.00 | 253.00 | 253.00 | - | 7,700 |
| May 29, 2026 | 252.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 5,200 |
| May 28, 2026 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 5,100 |
| May 27, 2026 | 259.00 | 259.00 | 253.00 | 256.00 | 256.00 | -1.54% | 5,100 |
| May 26, 2026 | 261.00 | 261.00 | 257.00 | 260.00 | 260.00 | - | 900 |
| May 25, 2026 | 262.00 | 262.00 | 257.00 | 260.00 | 260.00 | -0.38% | 13,200 |
| May 22, 2026 | 262.00 | 262.00 | 260.00 | 261.00 | 261.00 | 1.16% | 2,900 |
| May 21, 2026 | 258.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 4,400 |
| May 20, 2026 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | - | 6,500 |
| May 19, 2026 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | 0.78% | 700 |
| May 18, 2026 | 257.00 | 262.00 | 254.00 | 258.00 | 258.00 | -1.15% | 10,200 |
| 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 |