Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,482.00
+9.00 (0.36%)
Sep 16, 2026, 1:07 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,482.002,500.002,477.002,480.00-0.28%47,100
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
Aug 13, 20262,581.002,662.002,575.002,662.002,662.001.95%226,700
Aug 12, 20262,565.002,615.002,541.002,611.002,611.001.52%232,700
Aug 10, 20262,575.002,590.002,522.002,572.002,572.000.74%401,300
Aug 7, 20262,631.002,631.002,485.002,553.002,553.00-12.66%939,100
Aug 6, 20262,886.002,933.002,872.002,923.002,923.000.79%188,300
Aug 5, 20262,897.002,920.002,877.002,900.002,900.000.21%157,800
Aug 4, 20262,905.002,925.002,864.002,894.002,894.000.38%133,100
Aug 3, 20262,924.002,940.002,830.002,883.002,883.00-1.94%230,300
Jul 31, 20262,916.002,971.002,870.002,940.002,940.001.34%201,200
Jul 30, 20262,881.002,918.002,822.002,901.002,901.000.48%234,600
Jul 29, 20262,940.002,944.002,864.002,887.002,887.00-0.62%227,900
Jul 28, 20262,954.002,954.002,870.002,905.002,905.00-1.12%177,500
Jul 27, 20262,912.002,946.002,894.002,938.002,938.002.66%138,300
Jul 24, 20262,820.002,870.002,820.002,862.002,862.000.56%96,900
Jul 23, 20262,823.002,855.002,814.002,846.002,846.00-0.35%183,700
Jul 22, 20262,858.002,887.002,845.002,856.002,856.00-0.07%136,300
Jul 21, 20262,670.002,878.002,663.002,858.002,858.005.07%416,100
Jul 17, 20262,810.002,810.002,672.002,720.002,720.00-2.89%215,400
Jul 16, 20262,848.002,851.002,798.002,801.002,801.00-1.72%128,600
Jul 15, 20262,870.002,876.002,808.002,850.002,850.000.49%203,900
Jul 14, 20262,778.002,850.002,754.002,836.002,836.002.75%236,200
Jul 13, 20262,820.002,832.002,749.002,760.002,760.00-1.78%149,000
Jul 10, 20262,860.002,875.002,797.002,810.002,810.00-1.37%154,200
Jul 9, 20262,830.002,865.002,791.002,849.002,849.00-0.28%149,900
Jul 8, 20262,875.002,955.002,853.002,857.002,857.000.14%413,900
Jul 7, 20262,840.002,892.002,833.002,853.002,853.000.67%278,300