Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,379.00
-41.00 (-1.69%)
Oct 28, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,429.002,430.002,376.002,379.002,379.00-1.69%137,300
Oct 27, 20262,406.002,421.002,396.002,420.002,420.00-0.04%137,400
Oct 26, 20262,404.002,438.002,403.002,421.002,421.000.92%119,500
Oct 23, 20262,400.002,419.002,368.002,399.002,399.00-0.66%237,400
Oct 22, 20262,420.002,443.002,410.002,415.002,415.00-0.98%165,200
Oct 21, 20262,437.002,442.002,423.002,439.002,439.001.33%147,900
Oct 20, 20262,463.002,468.002,401.002,407.002,407.00-2.55%219,600
Oct 19, 20262,477.002,501.002,463.002,470.002,470.00-1.04%192,800
Oct 16, 20262,454.002,496.002,446.002,496.002,496.002.51%226,300
Oct 15, 20262,445.002,455.002,415.002,435.002,435.00-1.77%173,900
Oct 14, 20262,480.002,492.002,474.002,479.002,479.00-0.80%114,400
Oct 13, 20262,455.002,509.002,453.002,499.002,499.002.00%158,800
Oct 9, 20262,414.002,463.002,411.002,450.002,450.000.91%155,800
Oct 8, 20262,450.002,452.002,404.002,428.002,428.00-1.46%155,800
Oct 7, 20262,434.002,492.002,427.002,464.002,464.000.65%147,800
Oct 6, 20262,429.002,462.002,422.002,448.002,448.001.20%112,100
Oct 5, 20262,414.002,434.002,397.002,419.002,419.000.54%153,000
Oct 2, 20262,410.002,424.002,401.002,406.002,406.00-1.23%143,700
Oct 1, 20262,444.002,453.002,403.002,436.002,436.00-0.94%252,900
Sep 30, 20262,455.002,492.002,441.002,459.002,459.000.37%172,600
Sep 29, 20262,468.002,468.002,426.002,450.002,450.00-0.97%174,200
Sep 28, 20262,499.002,503.002,459.002,474.002,474.00-0.44%182,600
Sep 25, 20262,510.002,510.002,466.002,485.002,485.00-1.04%209,600
Sep 24, 20262,509.002,540.002,503.002,511.002,511.000.76%159,100
Sep 18, 20262,500.002,510.002,478.002,492.002,492.00-1.54%263,100
Sep 17, 20262,479.002,531.002,475.002,531.002,531.001.97%157,400
Sep 16, 20262,482.002,500.002,474.002,482.002,482.000.36%103,400
Sep 15, 20262,463.002,484.002,444.002,473.002,473.000.57%199,000
Sep 14, 20262,394.002,459.002,388.002,459.002,459.002.97%175,900
Sep 11, 20262,390.002,414.002,366.002,388.002,388.00-2.81%235,800
Sep 10, 20262,467.002,467.002,430.002,457.002,457.00-0.73%167,600
Sep 9, 20262,485.002,493.002,466.002,475.002,475.00-0.40%144,400
Sep 8, 20262,510.002,519.002,485.002,485.002,485.00-1.74%127,800
Sep 7, 20262,522.002,537.002,505.002,529.002,529.00-0.24%169,100
Sep 4, 20262,520.002,554.002,517.002,535.002,535.00-137,000
Sep 3, 20262,531.002,546.002,518.002,535.002,535.00-0.24%145,900
Sep 2, 20262,601.002,618.002,541.002,541.002,541.00-3.20%153,500
Sep 1, 20262,628.002,662.002,615.002,625.002,625.00-1.57%183,400
Aug 31, 20262,630.002,670.002,600.002,667.002,667.001.06%200,800
Aug 28, 20262,613.002,639.002,600.002,639.002,639.001.70%152,400
Aug 27, 20262,635.002,651.002,588.002,595.002,595.00-1.85%131,700
Aug 26, 20262,620.002,662.002,615.002,644.002,644.002.20%160,800
Aug 25, 20262,600.002,608.002,560.002,587.002,587.00-0.39%101,900
Aug 24, 20262,560.002,597.002,552.002,597.002,597.001.25%90,400
Aug 21, 20262,561.002,570.002,523.002,565.002,565.000.27%103,600
Aug 20, 20262,523.002,558.002,517.002,558.002,558.001.99%100,500
Aug 19, 20262,558.002,574.002,482.002,508.002,508.00-2.18%200,900
Aug 18, 20262,613.002,620.002,564.002,564.002,564.00-2.14%230,400
Aug 17, 20262,659.002,661.002,610.002,620.002,620.00-1.95%239,300
Aug 14, 20262,638.002,698.002,621.002,672.002,672.000.38%193,200