itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 579.00
+17.00 (3.02%)
Apr 2, 2026, 9:44 AM JST
itsumo.inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 541.00 | 561.00 | 541.00 | 558.00 | - | 2.57% | 6,100 |
| Mar 31, 2026 | 564.00 | 564.00 | 537.00 | 544.00 | 544.00 | -5.06% | 20,800 |
| Mar 30, 2026 | 578.00 | 578.00 | 559.00 | 573.00 | 573.00 | -0.17% | 4,000 |
| Mar 27, 2026 | 562.00 | 583.00 | 562.00 | 574.00 | 574.00 | 0.35% | 9,800 |
| Mar 26, 2026 | 581.00 | 588.00 | 569.00 | 572.00 | 572.00 | -0.69% | 20,300 |
| Mar 25, 2026 | 586.00 | 586.00 | 562.00 | 576.00 | 576.00 | 1.77% | 25,300 |
| Mar 24, 2026 | 590.00 | 590.00 | 560.00 | 566.00 | 566.00 | -1.39% | 22,000 |
| Mar 23, 2026 | 540.00 | 574.00 | 532.00 | 574.00 | 574.00 | 2.50% | 21,200 |
| Mar 19, 2026 | 577.00 | 579.00 | 560.00 | 560.00 | 560.00 | -3.28% | 11,000 |
| Mar 18, 2026 | 573.00 | 582.00 | 568.00 | 579.00 | 579.00 | 1.40% | 17,100 |
| Mar 17, 2026 | 588.00 | 588.00 | 568.00 | 571.00 | 571.00 | 0.53% | 9,100 |
| Mar 16, 2026 | 583.00 | 583.00 | 563.00 | 568.00 | 568.00 | -1.73% | 13,900 |
| Mar 13, 2026 | 576.00 | 583.00 | 566.00 | 578.00 | 578.00 | -1.03% | 3,800 |
| Mar 12, 2026 | 590.00 | 590.00 | 576.00 | 584.00 | 584.00 | -2.34% | 6,300 |
| Mar 11, 2026 | 602.00 | 612.00 | 581.00 | 598.00 | 598.00 | -1.32% | 18,000 |
| Mar 10, 2026 | 578.00 | 606.00 | 576.00 | 606.00 | 606.00 | 4.84% | 6,200 |
| Mar 9, 2026 | 599.00 | 599.00 | 572.00 | 578.00 | 578.00 | -4.78% | 11,400 |
| Mar 6, 2026 | 610.00 | 611.00 | 593.00 | 607.00 | 607.00 | 0.17% | 10,500 |
| Mar 5, 2026 | 571.00 | 612.00 | 566.00 | 606.00 | 606.00 | 9.39% | 31,700 |
| Mar 4, 2026 | 573.00 | 576.00 | 539.00 | 554.00 | 554.00 | -7.97% | 47,200 |
| Mar 3, 2026 | 634.00 | 634.00 | 602.00 | 602.00 | 602.00 | -3.53% | 28,800 |
| Mar 2, 2026 | 636.00 | 640.00 | 619.00 | 624.00 | 624.00 | -3.41% | 25,200 |
| Feb 27, 2026 | 643.00 | 656.00 | 641.00 | 646.00 | 646.00 | 0.47% | 17,800 |
| Feb 26, 2026 | 621.00 | 644.00 | 619.00 | 643.00 | 643.00 | 2.72% | 22,600 |
| Feb 25, 2026 | 615.00 | 636.00 | 613.00 | 626.00 | 626.00 | 0.16% | 16,900 |
| Feb 24, 2026 | 669.00 | 669.00 | 611.00 | 625.00 | 625.00 | -5.30% | 68,100 |
| Feb 20, 2026 | 641.00 | 744.00 | 635.00 | 660.00 | 660.00 | 2.01% | 317,700 |
| Feb 19, 2026 | 637.00 | 651.00 | 620.00 | 647.00 | 647.00 | 1.41% | 43,900 |
| Feb 18, 2026 | 644.00 | 646.00 | 634.00 | 638.00 | 638.00 | -0.62% | 5,200 |
| Feb 17, 2026 | 637.00 | 650.00 | 632.00 | 642.00 | 642.00 | 0.94% | 21,600 |
| Feb 16, 2026 | 652.00 | 656.00 | 625.00 | 636.00 | 636.00 | -0.93% | 55,100 |
| Feb 13, 2026 | 650.00 | 660.00 | 635.00 | 642.00 | 642.00 | -0.77% | 56,200 |
| Feb 12, 2026 | 651.00 | 662.00 | 642.00 | 647.00 | 647.00 | -1.07% | 45,400 |
| Feb 10, 2026 | 637.00 | 660.00 | 633.00 | 654.00 | 654.00 | 2.19% | 26,800 |
| Feb 9, 2026 | 655.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.44% | 47,600 |
| Feb 6, 2026 | 652.00 | 664.00 | 645.00 | 656.00 | 656.00 | 0.61% | 35,000 |
| Feb 5, 2026 | 664.00 | 664.00 | 628.00 | 652.00 | 652.00 | -0.31% | 42,100 |
| Feb 4, 2026 | 652.00 | 664.00 | 639.00 | 654.00 | 654.00 | -0.91% | 21,400 |
| Feb 3, 2026 | 655.00 | 662.00 | 651.00 | 660.00 | 660.00 | 1.38% | 16,600 |
| Feb 2, 2026 | 658.00 | 664.00 | 650.00 | 651.00 | 651.00 | 0.31% | 10,200 |
| Jan 30, 2026 | 641.00 | 655.00 | 635.00 | 649.00 | 649.00 | 0.93% | 16,500 |
| Jan 29, 2026 | 641.00 | 652.00 | 635.00 | 643.00 | 643.00 | -0.77% | 19,300 |
| Jan 28, 2026 | 675.00 | 677.00 | 643.00 | 648.00 | 648.00 | -5.12% | 42,400 |
| Jan 27, 2026 | 707.00 | 707.00 | 665.00 | 683.00 | 683.00 | 3.96% | 85,200 |
| Jan 26, 2026 | 679.00 | 679.00 | 657.00 | 657.00 | 657.00 | -3.24% | 39,400 |
| Jan 23, 2026 | 678.00 | 696.00 | 670.00 | 679.00 | 679.00 | - | 27,100 |
| Jan 22, 2026 | 693.00 | 693.00 | 672.00 | 679.00 | 679.00 | -1.16% | 32,200 |
| 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 |