itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 690.00
+11.00 (1.62%)
Jan 23, 2026, 10:47 AM JST
itsumo.inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 693.00 | 693.00 | 675.00 | 675.00 | - | -1.75% | 13,200 |
| Jan 21, 2026 | 687.00 | 697.00 | 669.00 | 687.00 | 687.00 | -1.43% | 43,700 |
| Jan 20, 2026 | 699.00 | 705.00 | 687.00 | 697.00 | 697.00 | -0.29% | 37,500 |
| Jan 19, 2026 | 694.00 | 715.00 | 688.00 | 699.00 | 699.00 | 1.75% | 45,400 |
| Jan 16, 2026 | 686.00 | 695.00 | 677.00 | 687.00 | 687.00 | -0.29% | 31,900 |
| Jan 15, 2026 | 694.00 | 706.00 | 689.00 | 689.00 | 689.00 | -0.43% | 30,700 |
| Jan 14, 2026 | 713.00 | 719.00 | 692.00 | 692.00 | 692.00 | -3.22% | 73,300 |
| Jan 13, 2026 | 736.00 | 744.00 | 712.00 | 715.00 | 715.00 | -3.38% | 45,300 |
| Jan 9, 2026 | 710.00 | 757.00 | 701.00 | 740.00 | 740.00 | 3.79% | 58,500 |
| Jan 8, 2026 | 707.00 | 731.00 | 702.00 | 713.00 | 713.00 | -1.11% | 41,600 |
| Jan 7, 2026 | 762.00 | 762.00 | 714.00 | 721.00 | 721.00 | -6.73% | 86,300 |
| Jan 6, 2026 | 795.00 | 803.00 | 745.00 | 773.00 | 773.00 | -2.77% | 143,800 |
| Jan 5, 2026 | 771.00 | 849.00 | 720.00 | 795.00 | 795.00 | 1.66% | 621,000 |
| Dec 30, 2025 | 850.00 | 910.00 | 770.00 | 782.00 | 782.00 | 2.89% | 804,500 |
| Dec 29, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15.15% | 6,300 |
| Dec 26, 2025 | 557.00 | 660.00 | 557.00 | 660.00 | 660.00 | 17.86% | 182,700 |
| Dec 25, 2025 | 567.00 | 571.00 | 550.00 | 560.00 | 560.00 | -2.95% | 36,100 |
| Dec 24, 2025 | 529.00 | 587.00 | 529.00 | 577.00 | 577.00 | 9.07% | 75,400 |
| Dec 23, 2025 | 527.00 | 532.00 | 516.00 | 529.00 | 529.00 | - | 22,300 |
| Dec 22, 2025 | 557.00 | 557.00 | 526.00 | 529.00 | 529.00 | -5.87% | 24,400 |
| Dec 19, 2025 | 562.00 | 562.00 | 548.00 | 562.00 | 562.00 | -0.35% | 11,100 |
| Dec 18, 2025 | 572.00 | 572.00 | 550.00 | 564.00 | 564.00 | -1.74% | 11,700 |
| Dec 17, 2025 | 592.00 | 592.00 | 574.00 | 574.00 | 574.00 | -3.20% | 9,900 |
| Dec 16, 2025 | 582.00 | 593.00 | 579.00 | 593.00 | 593.00 | 0.85% | 7,500 |
| Dec 15, 2025 | 585.00 | 590.00 | 570.00 | 588.00 | 588.00 | 0.51% | 7,500 |
| Dec 12, 2025 | 559.00 | 586.00 | 559.00 | 585.00 | 585.00 | 4.65% | 10,800 |
| Dec 11, 2025 | 554.00 | 560.00 | 553.00 | 559.00 | 559.00 | -0.89% | 9,500 |
| Dec 10, 2025 | 550.00 | 565.00 | 543.00 | 564.00 | 564.00 | 1.62% | 10,500 |
| Dec 9, 2025 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -3.81% | 13,300 |
| Dec 8, 2025 | 579.00 | 579.00 | 563.00 | 577.00 | 577.00 | -1.54% | 13,400 |
| Dec 5, 2025 | 579.00 | 586.00 | 574.00 | 586.00 | 586.00 | 2.99% | 11,300 |
| Dec 4, 2025 | 568.00 | 575.00 | 565.00 | 569.00 | 569.00 | -1.56% | 9,600 |
| Dec 3, 2025 | 597.00 | 597.00 | 566.00 | 578.00 | 578.00 | -3.83% | 12,400 |
| Dec 2, 2025 | 607.00 | 607.00 | 592.00 | 601.00 | 601.00 | - | 7,300 |
| Dec 1, 2025 | 625.00 | 626.00 | 600.00 | 601.00 | 601.00 | -2.91% | 6,200 |
| Nov 28, 2025 | 599.00 | 619.00 | 599.00 | 619.00 | 619.00 | 2.48% | 6,900 |
| Nov 27, 2025 | 598.00 | 604.00 | 587.00 | 604.00 | 604.00 | 1.00% | 8,500 |
| Nov 26, 2025 | 590.00 | 599.00 | 561.00 | 598.00 | 598.00 | 1.36% | 27,200 |
| Nov 25, 2025 | 610.00 | 610.00 | 586.00 | 590.00 | 590.00 | -1.67% | 9,900 |
| Nov 21, 2025 | 596.00 | 614.00 | 581.00 | 600.00 | 600.00 | 0.67% | 20,400 |
| Nov 20, 2025 | 620.00 | 627.00 | 592.00 | 596.00 | 596.00 | -4.49% | 18,100 |
| Nov 19, 2025 | 660.00 | 668.00 | 623.00 | 624.00 | 624.00 | -4.00% | 18,300 |
| Nov 18, 2025 | 686.00 | 686.00 | 619.00 | 650.00 | 650.00 | -7.14% | 55,900 |
| Nov 17, 2025 | 820.00 | 827.00 | 695.00 | 700.00 | 700.00 | -16.17% | 66,500 |
| Nov 14, 2025 | 849.00 | 854.00 | 835.00 | 835.00 | 835.00 | -1.76% | 17,100 |
| Nov 13, 2025 | 845.00 | 850.00 | 838.00 | 850.00 | 850.00 | 0.47% | 4,700 |
| Nov 12, 2025 | 833.00 | 846.00 | 833.00 | 846.00 | 846.00 | 2.05% | 12,300 |
| Nov 11, 2025 | 819.00 | 831.00 | 819.00 | 829.00 | 829.00 | 0.97% | 9,700 |
| Nov 10, 2025 | 824.00 | 838.00 | 821.00 | 821.00 | 821.00 | -0.36% | 7,100 |
| Nov 7, 2025 | 822.00 | 831.00 | 811.00 | 824.00 | 824.00 | -0.36% | 14,800 |