ItoKuro Inc. (TYO:6049)
Japan · Delayed Price · Currency is JPY 275.00
-7.00 (-2.48%)
Apr 23, 2026, 2:11 PM JST
ItoKuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 282.00 | 282.00 | 275.00 | 275.00 | - | -2.48% | 6,300 |
| 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 |
| Feb 27, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 0.40% | 6,100 |
| Feb 26, 2026 | 251.00 | 251.00 | 248.00 | 249.00 | 249.00 | -0.80% | 13,400 |
| Feb 25, 2026 | 248.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 11,300 |
| Feb 24, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.40% | 15,300 |
| Feb 20, 2026 | 254.00 | 254.00 | 249.00 | 249.00 | 249.00 | -1.58% | 5,000 |
| Feb 19, 2026 | 251.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 8,000 |
| Feb 18, 2026 | 250.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.40% | 16,600 |
| Feb 17, 2026 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.20% | 8,100 |
| Feb 16, 2026 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.21% | 9,900 |
| Feb 13, 2026 | 251.00 | 253.00 | 247.00 | 248.00 | 248.00 | -1.20% | 22,700 |
| Feb 12, 2026 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.79% | 7,200 |
| Feb 10, 2026 | 252.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.40% | 14,500 |