Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-165.00 (-4.78%)
Mar 9, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,230.003,300.003,205.003,285.003,285.00-4.78%214,600
Mar 6, 20263,395.003,470.003,350.003,450.003,450.001.02%128,200
Mar 5, 20263,500.003,515.003,350.003,415.003,415.004.75%308,700
Mar 4, 20263,335.003,405.003,190.003,260.003,260.00-8.04%545,200
Mar 3, 20263,620.003,660.003,500.003,545.003,545.00-3.67%273,800
Mar 2, 20263,610.003,695.003,530.003,680.003,680.001.94%261,600
Feb 27, 20263,520.003,630.003,510.003,610.003,610.004.03%292,700
Feb 26, 20263,470.003,555.003,425.003,470.003,470.001.76%247,900
Feb 25, 20263,425.003,530.003,385.003,410.003,410.003.33%507,900
Feb 24, 20263,390.003,390.003,260.003,300.003,300.002.96%406,200
Feb 20, 20263,215.003,245.003,185.003,205.003,205.00-1.23%126,800
Feb 19, 20263,265.003,325.003,205.003,245.003,245.001.41%308,700
Feb 18, 20263,185.003,340.003,115.003,200.003,200.002.73%468,300
Feb 17, 20263,075.003,140.003,050.003,115.003,115.001.80%333,100
Feb 16, 20263,025.003,125.002,941.003,060.003,060.0016.62%829,400
Feb 13, 20262,840.002,849.002,624.002,624.002,624.00-7.93%420,900
Feb 12, 20262,826.002,858.002,801.002,850.002,850.001.50%156,600
Feb 10, 20262,733.002,824.002,724.002,808.002,808.002.67%231,800
Feb 9, 20262,693.002,775.002,682.002,735.002,735.003.48%235,600
Feb 6, 20262,632.002,649.002,603.002,643.002,643.000.49%81,800
Feb 5, 20262,633.002,650.002,616.002,630.002,630.00-0.23%99,600
Feb 4, 20262,619.002,659.002,598.002,636.002,636.000.38%137,400
Feb 3, 20262,595.002,638.002,593.002,626.002,626.001.27%94,200
Feb 2, 20262,614.002,653.002,593.002,593.002,593.00-0.35%143,200
Jan 30, 20262,595.002,612.002,570.002,602.002,602.000.70%123,500
Jan 29, 20262,572.002,596.002,523.002,584.002,584.00-0.65%135,000
Jan 28, 20262,591.002,612.002,571.002,601.002,601.00-0.57%141,000
Jan 27, 20262,578.002,646.002,567.002,616.002,616.003.48%280,900
Jan 26, 20262,520.002,547.002,506.002,528.002,528.00-1.06%90,300
Jan 23, 20262,563.002,613.002,551.002,555.002,555.00-0.31%91,800
Jan 22, 20262,535.002,582.002,533.002,563.002,563.001.10%88,800
Jan 21, 20262,500.002,565.002,500.002,535.002,535.00-0.24%132,400
Jan 20, 20262,634.002,634.002,541.002,541.002,541.00-3.53%144,600
Jan 19, 20262,650.002,661.002,606.002,634.002,634.000.11%104,700
Jan 16, 20262,581.002,642.002,570.002,631.002,631.001.94%146,900
Jan 15, 20262,578.002,591.002,565.002,581.002,581.000.55%116,800
Jan 14, 20262,521.002,567.002,521.002,567.002,567.001.50%169,400
Jan 13, 20262,521.002,539.002,502.002,529.002,529.001.44%138,800
Jan 9, 20262,460.002,513.002,460.002,493.002,493.001.80%136,500
Jan 8, 20262,452.002,483.002,444.002,449.002,449.00-0.20%136,300
Jan 7, 20262,420.002,466.002,401.002,454.002,454.001.20%148,800
Jan 6, 20262,435.002,446.002,420.002,425.002,425.000.50%121,700
Jan 5, 20262,435.002,450.002,383.002,413.002,413.00-1.11%140,000
Dec 30, 20252,492.002,492.002,436.002,440.002,440.00-1.05%125,200
Dec 29, 20252,428.002,466.002,423.002,466.002,466.00-2.91%237,100
Dec 26, 20252,517.002,558.002,512.002,540.002,472.001.03%193,300
Dec 25, 20252,500.002,517.002,478.002,514.002,446.700.56%81,700
Dec 24, 20252,530.002,545.002,500.002,500.002,433.07-1.19%93,900
Dec 23, 20252,586.002,593.002,527.002,530.002,462.27-2.17%147,600
Dec 22, 20252,550.002,620.002,537.002,586.002,516.771.65%160,600