Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,760.00
-133.00 (-4.60%)
May 11, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20263,500.003,515.003,440.003,440.003,440.000.73%172,100
Mar 16, 20263,405.003,480.003,395.003,415.003,415.001.04%201,500
Mar 13, 20263,380.003,435.003,370.003,380.003,380.00-1.31%131,800
Mar 12, 20263,525.003,540.003,400.003,425.003,425.00-3.39%145,100
Mar 11, 20263,550.003,610.003,525.003,545.003,545.001.87%293,500
Mar 10, 20263,410.003,565.003,405.003,480.003,480.005.94%346,200
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