itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 421.00
+4.00 (0.96%)
Jul 30, 2026, 3:30 PM JST
itsumo.inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 414.00 | 423.00 | 411.00 | 421.00 | 421.00 | 0.96% | 4,700 |
| Jul 29, 2026 | 422.00 | 422.00 | 414.00 | 417.00 | 417.00 | 0.72% | 4,800 |
| Jul 28, 2026 | 416.00 | 417.00 | 414.00 | 414.00 | 414.00 | -1.90% | 3,700 |
| Jul 27, 2026 | 416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 0.48% | 5,100 |
| Jul 24, 2026 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.94% | 7,900 |
| Jul 23, 2026 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | -2.53% | 19,800 |
| Jul 22, 2026 | 447.00 | 447.00 | 435.00 | 435.00 | 435.00 | -1.36% | 7,100 |
| Jul 21, 2026 | 439.00 | 445.00 | 439.00 | 441.00 | 441.00 | -1.34% | 17,500 |
| Jul 17, 2026 | 433.00 | 464.00 | 410.00 | 447.00 | 447.00 | 5.18% | 34,800 |
| Jul 16, 2026 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | -1.62% | 16,600 |
| Jul 15, 2026 | 429.00 | 446.00 | 428.00 | 432.00 | 432.00 | 0.70% | 6,900 |
| Jul 14, 2026 | 427.00 | 436.00 | 425.00 | 429.00 | 429.00 | -0.69% | 14,500 |
| Jul 13, 2026 | 432.00 | 442.00 | 427.00 | 432.00 | 432.00 | - | 14,000 |
| Jul 10, 2026 | 441.00 | 449.00 | 429.00 | 432.00 | 432.00 | -2.48% | 9,500 |
| Jul 9, 2026 | 431.00 | 452.00 | 431.00 | 443.00 | 443.00 | -0.89% | 5,300 |
| Jul 8, 2026 | 459.00 | 459.00 | 447.00 | 447.00 | 447.00 | -1.32% | 10,400 |
| Jul 7, 2026 | 431.00 | 453.00 | 419.00 | 453.00 | 453.00 | 5.10% | 25,400 |
| Jul 6, 2026 | 441.00 | 449.00 | 431.00 | 431.00 | 431.00 | -2.27% | 6,600 |
| Jul 3, 2026 | 439.00 | 454.00 | 425.00 | 441.00 | 441.00 | -1.34% | 36,300 |
| Jul 2, 2026 | 454.00 | 454.00 | 436.00 | 447.00 | 447.00 | 0.22% | 11,500 |
| Jul 1, 2026 | 429.00 | 449.00 | 429.00 | 446.00 | 446.00 | 3.96% | 14,800 |
| Jun 30, 2026 | 431.00 | 433.00 | 423.00 | 429.00 | 429.00 | 1.42% | 10,600 |
| Jun 29, 2026 | 414.00 | 425.00 | 413.00 | 423.00 | 423.00 | 2.42% | 5,600 |
| Jun 26, 2026 | 412.00 | 420.00 | 408.00 | 413.00 | 413.00 | 0.49% | 7,400 |
| Jun 25, 2026 | 408.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.48% | 4,700 |
| Jun 24, 2026 | 421.00 | 421.00 | 411.00 | 413.00 | 413.00 | -1.67% | 13,200 |
| Jun 23, 2026 | 432.00 | 432.00 | 415.00 | 420.00 | 420.00 | -3.89% | 24,600 |
| Jun 22, 2026 | 460.00 | 460.00 | 434.00 | 437.00 | 437.00 | -3.96% | 9,100 |
| Jun 19, 2026 | 470.00 | 470.00 | 446.00 | 455.00 | 455.00 | -1.52% | 11,600 |
| Jun 18, 2026 | 474.00 | 482.00 | 446.00 | 462.00 | 462.00 | -0.86% | 23,200 |
| Jun 17, 2026 | 420.00 | 483.00 | 413.00 | 466.00 | 466.00 | 10.43% | 41,500 |
| Jun 16, 2026 | 430.00 | 437.00 | 421.00 | 422.00 | 422.00 | -1.17% | 8,900 |
| Jun 15, 2026 | 443.00 | 447.00 | 425.00 | 427.00 | 427.00 | -6.97% | 27,800 |
| Jun 12, 2026 | 462.00 | 465.00 | 439.00 | 459.00 | 459.00 | -0.65% | 32,100 |
| Jun 11, 2026 | 484.00 | 495.00 | 451.00 | 462.00 | 462.00 | -9.77% | 51,700 |
| Jun 10, 2026 | 517.00 | 579.00 | 500.00 | 512.00 | 512.00 | 2.61% | 286,400 |
| Jun 9, 2026 | 419.00 | 499.00 | 417.00 | 499.00 | 499.00 | 19.09% | 91,700 |
| Jun 8, 2026 | 428.00 | 428.00 | 413.00 | 419.00 | 419.00 | -2.33% | 16,100 |
| Jun 5, 2026 | 450.00 | 450.00 | 409.00 | 429.00 | 429.00 | -4.88% | 33,600 |
| Jun 4, 2026 | 470.00 | 474.00 | 450.00 | 451.00 | 451.00 | -4.04% | 5,900 |
| Jun 3, 2026 | 477.00 | 485.00 | 468.00 | 470.00 | 470.00 | -3.09% | 4,700 |
| Jun 2, 2026 | 478.00 | 486.00 | 466.00 | 485.00 | 485.00 | 2.75% | 6,500 |
| Jun 1, 2026 | 489.00 | 489.00 | 458.00 | 472.00 | 472.00 | -2.28% | 7,600 |
| May 29, 2026 | 492.00 | 494.00 | 479.00 | 483.00 | 483.00 | -0.21% | 16,600 |
| May 28, 2026 | 534.00 | 534.00 | 475.00 | 484.00 | 484.00 | -9.36% | 54,200 |
| May 27, 2026 | 538.00 | 549.00 | 529.00 | 534.00 | 534.00 | 0.75% | 15,300 |
| May 26, 2026 | 520.00 | 544.00 | 520.00 | 530.00 | 530.00 | 1.53% | 13,300 |
| May 25, 2026 | 555.00 | 555.00 | 522.00 | 522.00 | 522.00 | -6.79% | 19,600 |
| May 22, 2026 | 561.00 | 575.00 | 557.00 | 560.00 | 560.00 | -0.18% | 6,800 |
| May 21, 2026 | 553.00 | 578.00 | 553.00 | 561.00 | 561.00 | 1.45% | 13,600 |