Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,555.00
-8.00 (-0.31%)
Jan 23, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20252,511.002,545.002,509.002,544.002,475.891.48%171,600
Dec 18, 20252,502.002,535.002,495.002,507.002,439.88-0.16%82,900
Dec 17, 20252,533.002,539.002,490.002,511.002,443.780.04%122,000
Dec 16, 20252,539.002,539.002,509.002,510.002,442.80-0.40%115,900
Dec 15, 20252,504.002,520.002,485.002,520.002,452.540.44%114,100
Dec 12, 20252,540.002,543.002,503.002,509.002,441.83-0.44%124,200
Dec 11, 20252,523.002,545.002,497.002,520.002,452.540.76%137,900
Dec 10, 20252,502.002,530.002,477.002,501.002,434.04-0.04%152,700
Dec 9, 20252,504.002,516.002,483.002,502.002,435.02-0.16%125,600
Dec 8, 20252,447.002,519.002,447.002,506.002,438.913.55%163,400
Dec 5, 20252,406.002,465.002,390.002,420.002,355.210.58%171,500
Dec 4, 20252,391.002,415.002,372.002,406.002,341.59-0.21%180,700
Dec 3, 20252,412.002,437.002,380.002,411.002,346.450.46%147,200
Dec 2, 20252,420.002,420.002,384.002,400.002,335.750.08%138,000
Dec 1, 20252,445.002,462.002,398.002,398.002,333.80-1.24%137,800
Nov 28, 20252,395.002,433.002,395.002,428.002,363.001.59%86,100
Nov 27, 20252,420.002,433.002,384.002,390.002,326.02-1.24%178,300
Nov 26, 20252,441.002,441.002,406.002,420.002,355.21-0.12%137,100
Nov 25, 20252,379.002,438.002,365.002,423.002,358.132.71%171,800
Nov 21, 20252,267.002,361.002,266.002,359.002,295.853.19%229,800
Nov 20, 20252,300.002,319.002,276.002,286.002,224.800.62%130,500
Nov 19, 20252,280.002,310.002,250.002,272.002,211.170.18%144,100
Nov 18, 20252,340.002,348.002,255.002,268.002,207.28-3.74%138,800
Nov 17, 20252,371.002,375.002,338.002,356.002,292.93-0.97%95,400
Nov 14, 20252,379.002,392.002,368.002,379.002,315.31-1.12%70,500
Nov 13, 20252,406.002,428.002,391.002,406.002,341.59-0.17%60,700
Nov 12, 20252,384.002,425.002,368.002,410.002,345.482.21%176,600
Nov 11, 20252,343.002,375.002,305.002,358.002,294.87-0.04%172,600
Nov 10, 20252,366.002,377.002,337.002,359.002,295.850.25%134,100