Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,644.00
+57.00 (2.20%)
Aug 26, 2026, 9:29 AM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,600.002,608.002,560.002,588.002,588.00-0.35%80,900
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
Jul 6, 20262,772.002,863.002,751.002,834.002,834.003.81%260,700
Jul 3, 20262,690.002,740.002,670.002,730.002,730.002.86%234,200
Jul 2, 20262,642.002,656.002,627.002,654.002,654.001.18%211,600
Jul 1, 20262,643.002,655.002,596.002,623.002,623.00-0.76%198,500
Jun 30, 20262,675.002,687.002,635.002,643.002,643.00-0.86%210,400
Jun 29, 20262,640.002,666.002,620.002,666.002,666.001.33%416,300
Jun 26, 20262,621.002,638.002,570.002,631.002,631.002.33%920,400
Jun 25, 20262,588.002,605.002,556.002,571.002,571.000.47%579,100
Jun 24, 20262,525.002,581.002,525.002,559.002,559.000.99%302,400
Jun 23, 20262,584.002,585.002,534.002,534.002,534.00-1.44%265,200
Jun 22, 20262,499.002,599.002,499.002,571.002,571.002.23%262,800
Jun 19, 20262,486.002,530.002,476.002,515.002,515.001.17%229,900
Jun 18, 20262,438.002,494.002,421.002,486.002,486.002.26%279,900
Jun 17, 20262,455.002,470.002,429.002,431.002,431.00-0.98%146,300
Jun 16, 20262,446.002,477.002,417.002,455.002,455.000.24%203,100
Jun 15, 20262,480.002,485.002,445.002,449.002,449.000.45%196,900