itsumo.inc. (TYO:7694)
Japan · Delayed Price · Currency is JPY 549.00
-40.00 (-6.79%)
May 20, 2026, 12:35 PM JST
itsumo.inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 563.00 | 589.00 | 563.00 | 589.00 | 589.00 | 4.62% | 17,700 |
| May 18, 2026 | 580.00 | 582.00 | 541.00 | 563.00 | 563.00 | -3.60% | 21,000 |
| May 15, 2026 | 624.00 | 657.00 | 584.00 | 584.00 | 584.00 | -14.62% | 56,800 |
| May 14, 2026 | 670.00 | 697.00 | 668.00 | 684.00 | 684.00 | 0.59% | 32,900 |
| May 13, 2026 | 645.00 | 681.00 | 645.00 | 680.00 | 680.00 | 5.43% | 38,200 |
| May 12, 2026 | 652.00 | 665.00 | 645.00 | 645.00 | 645.00 | -2.57% | 7,400 |
| May 11, 2026 | 672.00 | 672.00 | 634.00 | 662.00 | 662.00 | -0.90% | 16,700 |
| May 8, 2026 | 648.00 | 669.00 | 648.00 | 668.00 | 668.00 | 3.09% | 15,800 |
| May 7, 2026 | 639.00 | 653.00 | 636.00 | 648.00 | 648.00 | 1.41% | 9,100 |
| May 1, 2026 | 642.00 | 651.00 | 632.00 | 639.00 | 639.00 | -0.47% | 5,700 |
| Apr 30, 2026 | 603.00 | 655.00 | 603.00 | 642.00 | 642.00 | -0.16% | 23,500 |
| Apr 28, 2026 | 626.00 | 650.00 | 614.00 | 643.00 | 643.00 | 1.42% | 22,900 |
| Apr 27, 2026 | 633.00 | 648.00 | 623.00 | 634.00 | 634.00 | 0.16% | 8,000 |
| Apr 24, 2026 | 639.00 | 640.00 | 631.00 | 633.00 | 633.00 | -0.78% | 4,600 |
| Apr 23, 2026 | 642.00 | 642.00 | 634.00 | 638.00 | 638.00 | -0.62% | 6,200 |
| Apr 22, 2026 | 635.00 | 645.00 | 632.00 | 642.00 | 642.00 | 1.10% | 4,200 |
| Apr 21, 2026 | 633.00 | 643.00 | 633.00 | 635.00 | 635.00 | 0.32% | 7,800 |
| Apr 20, 2026 | 634.00 | 634.00 | 625.00 | 633.00 | 633.00 | -0.16% | 6,000 |
| Apr 17, 2026 | 620.00 | 634.00 | 619.00 | 634.00 | 634.00 | 1.60% | 5,000 |
| Apr 16, 2026 | 640.00 | 640.00 | 623.00 | 624.00 | 624.00 | -1.11% | 5,300 |
| Apr 15, 2026 | 643.00 | 652.00 | 629.00 | 631.00 | 631.00 | -1.71% | 9,800 |
| Apr 14, 2026 | 660.00 | 661.00 | 635.00 | 642.00 | 642.00 | 0.31% | 19,300 |
| Apr 13, 2026 | 642.00 | 677.00 | 627.00 | 640.00 | 640.00 | -0.31% | 46,600 |
| Apr 10, 2026 | 615.00 | 662.00 | 604.00 | 642.00 | 642.00 | 2.07% | 62,700 |
| Apr 9, 2026 | 602.00 | 646.00 | 602.00 | 629.00 | 629.00 | 5.18% | 76,400 |
| Apr 8, 2026 | 591.00 | 604.00 | 591.00 | 598.00 | 598.00 | 2.75% | 15,600 |
| Apr 7, 2026 | 597.00 | 605.00 | 579.00 | 582.00 | 582.00 | -2.51% | 19,500 |
| Apr 6, 2026 | 572.00 | 605.00 | 572.00 | 597.00 | 597.00 | 2.58% | 13,100 |
| Apr 3, 2026 | 574.00 | 586.00 | 564.00 | 582.00 | 582.00 | 1.57% | 11,000 |
| Apr 2, 2026 | 572.00 | 580.00 | 563.00 | 573.00 | 573.00 | 1.96% | 9,200 |
| Apr 1, 2026 | 541.00 | 562.00 | 541.00 | 562.00 | 562.00 | 3.31% | 9,700 |
| 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 |