Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,430.00
-25.00 (-1.02%)
Jun 3, 2026, 10:55 AM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,480.002,486.002,412.002,455.002,455.00-2.66%378,200
Jun 1, 20262,550.002,573.002,491.002,522.002,522.00-1.75%335,900
May 29, 20262,619.002,620.002,544.002,567.002,567.00-1.84%447,200
May 28, 20262,699.002,700.002,551.002,615.002,615.00-3.61%377,800
May 27, 20262,700.002,757.002,677.002,713.002,713.001.57%384,500
May 26, 20262,660.002,730.002,615.002,671.002,671.001.87%236,200
May 25, 20262,624.002,639.002,581.002,622.002,622.00-0.11%169,400
May 22, 20262,611.002,649.002,580.002,625.002,625.002.02%262,100
May 21, 20262,699.002,699.002,573.002,573.002,573.00-3.02%241,200
May 20, 20262,718.002,719.002,619.002,653.002,653.00-1.89%201,800
May 19, 20262,737.002,813.002,684.002,704.002,704.000.22%202,400
May 18, 20262,722.002,725.002,652.002,698.002,698.00-0.63%212,400
May 15, 20262,789.002,801.002,690.002,715.002,715.00-2.65%255,100
May 14, 20262,805.002,827.002,789.002,789.002,789.00-0.36%222,600
May 13, 20262,799.002,833.002,791.002,799.002,799.000.43%335,100
May 12, 20262,799.002,837.002,783.002,787.002,787.000.98%441,500
May 11, 20262,894.002,922.002,760.002,760.002,760.00-4.60%487,600
May 8, 20262,920.002,964.002,775.002,893.002,893.00-10.98%1,111,000
May 7, 20263,225.003,295.003,160.003,250.003,250.002.85%363,000
May 1, 20263,145.003,160.003,120.003,160.003,160.00-0.16%132,100
Apr 30, 20263,220.003,220.003,080.003,165.003,165.00-3.80%277,900
Apr 28, 20263,215.003,300.003,210.003,290.003,290.002.33%124,400
Apr 27, 20263,175.003,270.003,170.003,215.003,215.000.78%218,600
Apr 24, 20263,195.003,225.003,160.003,190.003,190.00-1.39%135,600
Apr 23, 20263,210.003,240.003,185.003,235.003,235.00-0.92%108,200
Apr 22, 20263,295.003,325.003,250.003,265.003,265.00-1.06%102,300
Apr 21, 20263,325.003,370.003,285.003,300.003,300.000.46%111,200
Apr 20, 20263,315.003,355.003,275.003,285.003,285.00-0.30%176,300
Apr 17, 20263,335.003,335.003,265.003,295.003,295.00-1.64%135,500
Apr 16, 20263,365.003,380.003,330.003,350.003,350.00-0.45%144,900
Apr 15, 20263,590.003,600.003,355.003,365.003,365.00-4.81%199,400
Apr 14, 20263,600.003,620.003,530.003,535.003,535.00-132,300
Apr 13, 20263,505.003,585.003,490.003,535.003,535.001.58%143,600
Apr 10, 20263,500.003,535.003,465.003,480.003,480.000.58%113,800
Apr 9, 20263,480.003,525.003,435.003,460.003,460.00-1.70%152,000
Apr 8, 20263,500.003,540.003,450.003,520.003,520.004.61%148,800
Apr 7, 20263,315.003,365.003,295.003,365.003,365.001.51%132,400
Apr 6, 20263,305.003,325.003,260.003,315.003,315.000.91%106,600
Apr 3, 20263,280.003,305.003,240.003,285.003,285.001.39%109,200
Apr 2, 20263,285.003,375.003,230.003,240.003,240.00-0.15%284,900
Apr 1, 20263,200.003,245.003,170.003,245.003,245.007.27%197,100
Mar 31, 20263,025.003,110.003,000.003,025.003,025.00-3.20%172,300
Mar 30, 20263,110.003,135.003,060.003,125.003,125.00-3.85%181,300
Mar 27, 20263,255.003,295.003,240.003,250.003,250.00-0.46%140,700
Mar 26, 20263,375.003,390.003,240.003,265.003,265.00-3.12%192,700
Mar 25, 20263,370.003,415.003,355.003,370.003,370.002.12%129,700
Mar 24, 20263,300.003,335.003,265.003,300.003,300.004.10%152,800
Mar 23, 20263,205.003,235.003,150.003,170.003,170.00-3.79%183,400
Mar 19, 20263,380.003,380.003,280.003,295.003,295.00-4.63%190,300
Mar 18, 20263,455.003,480.003,410.003,455.003,455.000.44%118,800