Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,385.00
-35.00 (-1.45%)
Sep 8, 2025, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,407.002,442.002,381.002,420.002,420.000.75%122,500
Sep 4, 20252,403.002,415.002,370.002,402.002,402.000.54%185,100
Sep 3, 20252,319.002,407.002,319.002,389.002,389.003.06%208,800
Sep 2, 20252,338.002,344.002,312.002,318.002,318.00-0.69%68,500
Sep 1, 20252,346.002,374.002,322.002,334.002,334.00-0.60%112,500
Aug 29, 20252,331.002,359.002,324.002,348.002,348.00-0.55%133,400
Aug 28, 20252,350.002,361.002,334.002,361.002,361.000.21%117,200
Aug 27, 20252,385.002,385.002,356.002,356.002,356.00-1.01%147,700
Aug 26, 20252,403.002,405.002,360.002,380.002,380.00-1.53%205,900
Aug 25, 20252,489.002,489.002,416.002,417.002,417.00-2.42%123,600
Aug 22, 20252,483.002,490.002,459.002,477.002,477.00-0.08%88,500
Aug 21, 20252,474.002,480.002,457.002,479.002,479.000.20%89,600
Aug 20, 20252,470.002,486.002,454.002,474.002,474.00-0.32%127,100
Aug 19, 20252,486.002,491.002,451.002,482.002,482.00-0.16%192,400
Aug 18, 20252,457.002,490.002,440.002,486.002,486.001.89%144,400
Aug 15, 20252,415.002,443.002,389.002,440.002,440.001.46%136,300
Aug 14, 20252,431.002,432.002,380.002,405.002,405.00-2.51%205,800
Aug 13, 20252,473.002,475.002,451.002,467.002,467.00-0.16%193,100
Aug 12, 20252,530.002,537.002,455.002,471.002,471.00-1.28%271,600
Aug 8, 20252,510.002,538.002,479.002,503.002,503.000.89%237,500
Aug 7, 20252,452.002,510.002,446.002,481.002,481.001.31%239,300
Aug 6, 20252,436.002,454.002,404.002,449.002,449.000.99%306,100
Aug 5, 20252,391.002,443.002,275.002,425.002,425.003.59%937,700
Aug 4, 20252,276.002,366.002,273.002,341.002,341.00-0.76%216,500
Aug 1, 20252,328.002,364.002,324.002,359.002,359.001.20%130,600
Jul 31, 20252,317.002,340.002,295.002,331.002,331.002.60%154,900
Jul 30, 20252,291.002,314.002,272.002,272.002,272.00-0.35%375,400
Jul 29, 20252,321.002,347.002,267.002,280.002,280.00-1.30%231,300
Jul 28, 20252,329.002,348.002,295.002,310.002,310.00-0.77%129,400
Jul 25, 20252,299.002,337.002,282.002,328.002,328.000.87%134,900
Jul 24, 20252,284.002,308.002,267.002,308.002,308.002.40%189,500
Jul 23, 20252,277.002,280.002,240.002,254.002,254.00-0.62%165,100
Jul 22, 20252,244.002,277.002,225.002,268.002,268.001.89%164,100
Jul 18, 20252,256.002,258.002,214.002,226.002,226.000.09%151,400
Jul 17, 20252,224.002,246.002,209.002,224.002,224.000.82%186,300
Jul 16, 20252,233.002,270.002,197.002,206.002,206.000.46%257,800
Jul 15, 20252,205.002,228.002,177.002,196.002,196.000.09%177,200
Jul 14, 20252,172.002,194.002,151.002,194.002,194.001.62%184,600
Jul 11, 20252,168.002,200.002,156.002,159.002,159.000.47%187,800
Jul 10, 20252,172.002,184.002,132.002,149.002,149.00-0.69%205,700
Jul 9, 20252,165.002,199.002,130.002,164.002,164.000.37%225,200
Jul 8, 20252,200.002,200.002,152.002,156.002,156.00-2.04%238,900
Jul 7, 20252,197.002,206.002,178.002,201.002,201.000.69%130,200
Jul 4, 20252,200.002,216.002,175.002,186.002,186.00-1.26%141,500
Jul 3, 20252,263.002,266.002,169.002,214.002,214.00-1.69%250,200
Jul 2, 20252,180.002,283.002,175.002,252.002,252.002.13%352,900
Jul 1, 20252,201.002,234.002,185.002,205.002,205.000.82%283,200
Jun 30, 20252,212.002,246.002,181.002,187.002,187.000.88%229,300
Jun 27, 20252,166.002,170.002,132.002,168.002,168.002.26%300,900
Jun 26, 20252,047.002,144.002,047.002,120.002,120.004.02%927,500