itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 550.00
-4.00 (-0.72%)
Sep 18, 2026, 3:30 PM JST
itsumo.inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 556.00 | 567.00 | 553.00 | 553.00 | 553.00 | -0.18% | 7,600 |
| Sep 17, 2026 | 564.00 | 570.00 | 554.00 | 554.00 | 554.00 | -1.95% | 17,500 |
| Sep 16, 2026 | 586.00 | 586.00 | 561.00 | 565.00 | 565.00 | -3.75% | 10,500 |
| Sep 15, 2026 | 567.00 | 590.00 | 565.00 | 587.00 | 587.00 | 3.53% | 26,700 |
| Sep 14, 2026 | 604.00 | 604.00 | 550.00 | 567.00 | 567.00 | -4.55% | 36,200 |
| Sep 11, 2026 | 624.00 | 629.00 | 585.00 | 594.00 | 594.00 | -3.26% | 42,700 |
| Sep 10, 2026 | 589.00 | 625.00 | 573.00 | 614.00 | 614.00 | 2.68% | 56,200 |
| Sep 9, 2026 | 560.00 | 598.00 | 550.00 | 598.00 | 598.00 | 7.55% | 101,300 |
| Sep 8, 2026 | 603.00 | 603.00 | 552.00 | 556.00 | 556.00 | -9.30% | 134,300 |
| Sep 7, 2026 | 622.00 | 660.00 | 609.00 | 613.00 | 613.00 | -4.52% | 91,100 |
| Sep 4, 2026 | 623.00 | 699.00 | 612.00 | 642.00 | 642.00 | 6.47% | 473,200 |
| Sep 3, 2026 | 622.00 | 680.00 | 583.00 | 603.00 | 603.00 | 1.86% | 418,000 |
| Sep 2, 2026 | 637.00 | 653.00 | 579.00 | 592.00 | 592.00 | -18.57% | 339,500 |
| Sep 1, 2026 | 627.00 | 727.00 | 610.00 | 727.00 | 727.00 | 15.95% | 855,700 |
| Aug 31, 2026 | 517.00 | 627.00 | 495.00 | 627.00 | 627.00 | 18.98% | 277,600 |
| Aug 28, 2026 | 546.00 | 556.00 | 527.00 | 527.00 | 527.00 | -4.87% | 15,500 |
| Aug 27, 2026 | 503.00 | 557.00 | 503.00 | 554.00 | 554.00 | 10.58% | 52,500 |
| Aug 26, 2026 | 500.00 | 521.00 | 500.00 | 501.00 | 501.00 | 0.20% | 15,000 |
| Aug 25, 2026 | 493.00 | 505.00 | 485.00 | 500.00 | 500.00 | 3.09% | 8,800 |
| Aug 24, 2026 | 505.00 | 505.00 | 485.00 | 485.00 | 485.00 | -4.53% | 15,900 |
| Aug 21, 2026 | 480.00 | 541.00 | 480.00 | 508.00 | 508.00 | 4.10% | 51,400 |
| Aug 20, 2026 | 481.00 | 515.00 | 480.00 | 488.00 | 488.00 | -0.20% | 18,200 |
| Aug 19, 2026 | 510.00 | 510.00 | 468.00 | 489.00 | 489.00 | -3.36% | 25,900 |
| Aug 18, 2026 | 497.00 | 511.00 | 495.00 | 506.00 | 506.00 | -2.13% | 20,400 |
| Aug 17, 2026 | 566.00 | 588.00 | 505.00 | 517.00 | 517.00 | -8.66% | 70,700 |
| Aug 14, 2026 | 529.00 | 607.00 | 512.00 | 566.00 | 566.00 | 7.20% | 132,300 |
| Aug 13, 2026 | 453.00 | 528.00 | 452.00 | 528.00 | 528.00 | 17.86% | 55,500 |
| Aug 12, 2026 | 453.00 | 453.00 | 438.00 | 448.00 | 448.00 | 0.67% | 3,600 |
| Aug 10, 2026 | 446.00 | 449.00 | 441.00 | 445.00 | 445.00 | 1.14% | 1,400 |
| Aug 7, 2026 | 446.00 | 447.00 | 440.00 | 440.00 | 440.00 | -2.44% | 1,100 |
| Aug 6, 2026 | 448.00 | 458.00 | 445.00 | 451.00 | 451.00 | -0.22% | 900 |
| Aug 5, 2026 | 450.00 | 473.00 | 435.00 | 452.00 | 452.00 | 0.44% | 14,200 |
| Aug 4, 2026 | 432.00 | 475.00 | 428.00 | 450.00 | 450.00 | 4.65% | 19,700 |
| Aug 3, 2026 | 422.00 | 435.00 | 422.00 | 430.00 | 430.00 | 1.90% | 6,100 |
| Jul 31, 2026 | 421.00 | 429.00 | 421.00 | 422.00 | 422.00 | 0.24% | 1,500 |
| 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 |