Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,463.00
+27.00 (1.11%)
Oct 31, 2025, 10:44 AM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,415.002,447.002,400.002,436.002,436.001.67%145,700
Oct 29, 20252,454.002,454.002,386.002,396.002,396.00-1.56%116,200
Oct 28, 20252,540.002,555.002,434.002,434.002,434.00-5.51%155,300
Oct 27, 20252,532.002,576.002,519.002,576.002,576.003.79%172,100
Oct 24, 20252,525.002,530.002,482.002,482.002,482.00-1.78%76,200
Oct 23, 20252,470.002,564.002,468.002,527.002,527.000.76%134,600
Oct 22, 20252,484.002,509.002,467.002,508.002,508.002.33%102,600
Oct 21, 20252,467.002,484.002,451.002,451.002,451.00-0.49%85,300
Oct 20, 20252,460.002,480.002,447.002,463.002,463.001.11%69,000
Oct 17, 20252,423.002,446.002,417.002,436.002,436.000.37%71,800
Oct 16, 20252,422.002,447.002,412.002,427.002,427.000.21%56,100
Oct 15, 20252,407.002,431.002,389.002,422.002,422.001.68%94,800
Oct 14, 20252,419.002,472.002,366.002,382.002,382.00-3.45%182,000
Oct 10, 20252,492.002,506.002,467.002,467.002,467.00-2.34%121,600
Oct 9, 20252,502.002,526.002,489.002,526.002,526.001.00%93,500
Oct 8, 20252,483.002,528.002,479.002,501.002,501.000.24%89,200
Oct 7, 20252,471.002,539.002,471.002,495.002,495.001.34%140,900
Oct 6, 20252,440.002,483.002,402.002,462.002,462.003.01%131,400
Oct 3, 20252,350.002,404.002,350.002,390.002,390.003.11%107,000
Oct 2, 20252,351.002,363.002,316.002,318.002,318.00-2.40%109,600
Oct 1, 20252,433.002,446.002,354.002,375.002,375.00-3.18%162,900
Sep 30, 20252,518.002,530.002,453.002,453.002,453.00-3.20%221,700
Sep 29, 20252,573.002,580.002,510.002,534.002,534.00-0.55%180,900
Sep 26, 20252,508.002,557.002,499.002,548.002,548.001.59%156,700
Sep 25, 20252,530.002,547.002,500.002,508.002,508.00-1.65%107,300
Sep 24, 20252,532.002,550.002,505.002,550.002,550.000.71%136,300
Sep 22, 20252,530.002,574.002,529.002,532.002,532.000.36%126,300
Sep 19, 20252,510.002,529.002,490.002,523.002,523.000.96%163,500
Sep 18, 20252,468.002,510.002,458.002,499.002,499.001.01%124,900
Sep 17, 20252,467.002,476.002,446.002,474.002,474.000.32%124,900
Sep 16, 20252,441.002,471.002,437.002,466.002,466.001.02%102,000
Sep 12, 20252,447.002,465.002,435.002,441.002,441.00-0.12%85,200
Sep 11, 20252,424.002,460.002,416.002,444.002,444.000.87%103,000
Sep 10, 20252,389.002,425.002,376.002,423.002,423.001.89%79,000
Sep 9, 20252,400.002,420.002,361.002,378.002,378.00-0.29%102,300
Sep 8, 20252,420.002,422.002,382.002,385.002,385.00-1.45%100,900
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