itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 494.00
-18.00 (-3.52%)
Nov 9, 2026, 3:30 PM JST
itsumo.inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 510.00 | 524.00 | 440.00 | 494.00 | 494.00 | -3.52% | 73,300 |
| Nov 6, 2026 | 522.00 | 565.00 | 503.00 | 512.00 | 512.00 | -8.90% | 33,200 |
| Nov 5, 2026 | 560.00 | 584.00 | 560.00 | 562.00 | 562.00 | 0.36% | 6,300 |
| Nov 4, 2026 | 552.00 | 573.00 | 540.00 | 560.00 | 560.00 | 2.19% | 9,500 |
| Nov 2, 2026 | 555.00 | 564.00 | 543.00 | 548.00 | 548.00 | -1.97% | 8,400 |
| Oct 30, 2026 | 558.00 | 577.00 | 558.00 | 559.00 | 559.00 | -1.58% | 3,100 |
| Oct 29, 2026 | 563.00 | 568.00 | 557.00 | 568.00 | 568.00 | -0.70% | 4,100 |
| Oct 28, 2026 | 554.00 | 572.00 | 554.00 | 572.00 | 572.00 | 3.25% | 3,500 |
| Oct 27, 2026 | 557.00 | 561.00 | 553.00 | 554.00 | 554.00 | -1.07% | 3,600 |
| Oct 26, 2026 | 555.00 | 566.00 | 555.00 | 560.00 | 560.00 | 0.54% | 6,000 |
| Oct 23, 2026 | 577.00 | 577.00 | 555.00 | 557.00 | 557.00 | -3.47% | 11,500 |
| Oct 22, 2026 | 578.00 | 600.00 | 577.00 | 577.00 | 577.00 | 0.17% | 8,800 |
| Oct 21, 2026 | 590.00 | 600.00 | 576.00 | 576.00 | 576.00 | -2.70% | 8,500 |
| Oct 20, 2026 | 629.00 | 630.00 | 582.00 | 592.00 | 592.00 | -5.28% | 17,500 |
| Oct 19, 2026 | 592.00 | 625.00 | 587.00 | 625.00 | 625.00 | 4.17% | 21,300 |
| Oct 16, 2026 | 573.00 | 600.00 | 571.00 | 600.00 | 600.00 | 4.53% | 9,700 |
| Oct 15, 2026 | 592.00 | 592.00 | 555.00 | 574.00 | 574.00 | -3.20% | 14,400 |
| Oct 14, 2026 | 594.00 | 594.00 | 581.00 | 593.00 | 593.00 | -1.00% | 7,000 |
| Oct 13, 2026 | 598.00 | 615.00 | 585.00 | 599.00 | 599.00 | -0.66% | 21,900 |
| Oct 9, 2026 | 624.00 | 670.00 | 601.00 | 603.00 | 603.00 | -2.11% | 57,600 |
| Oct 8, 2026 | 641.00 | 650.00 | 615.00 | 616.00 | 616.00 | -6.81% | 32,100 |
| Oct 7, 2026 | 642.00 | 694.00 | 642.00 | 661.00 | 661.00 | 3.12% | 67,000 |
| Oct 6, 2026 | 672.00 | 685.00 | 641.00 | 641.00 | 641.00 | -6.01% | 20,900 |
| Oct 5, 2026 | 637.00 | 693.00 | 610.00 | 682.00 | 682.00 | 6.56% | 148,200 |
| Oct 2, 2026 | 548.00 | 646.00 | 548.00 | 640.00 | 640.00 | 17.22% | 110,500 |
| Oct 1, 2026 | 554.00 | 564.00 | 546.00 | 546.00 | 546.00 | -1.44% | 7,900 |
| Sep 30, 2026 | 545.00 | 570.00 | 545.00 | 554.00 | 554.00 | 0.73% | 13,000 |
| Sep 29, 2026 | 568.00 | 568.00 | 542.00 | 550.00 | 550.00 | -4.18% | 16,500 |
| Sep 28, 2026 | 541.00 | 580.00 | 536.00 | 574.00 | 574.00 | 7.29% | 54,000 |
| Sep 25, 2026 | 542.00 | 542.00 | 530.00 | 535.00 | 535.00 | -1.83% | 10,000 |
| Sep 24, 2026 | 551.00 | 552.00 | 536.00 | 545.00 | 545.00 | -0.91% | 20,400 |
| Sep 18, 2026 | 556.00 | 567.00 | 550.00 | 550.00 | 550.00 | -0.72% | 9,900 |
| 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% | 9,500 |