Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.00
-37.00 (-1.44%)
Jun 23, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,416.002,454.002,409.002,438.002,438.000.91%207,300
Jun 11, 20262,396.002,429.002,386.002,416.002,416.000.33%187,200
Jun 10, 20262,403.002,430.002,392.002,408.002,408.000.21%154,800
Jun 9, 20262,444.002,469.002,403.002,403.002,403.00-0.91%170,500
Jun 8, 20262,381.002,428.002,381.002,425.002,425.000.12%191,400
Jun 5, 20262,411.002,460.002,389.002,422.002,422.002.24%189,300
Jun 4, 20262,396.002,434.002,355.002,369.002,369.00-3.15%339,600
Jun 3, 20262,405.002,477.002,389.002,446.002,446.00-0.37%437,100
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