Skip to main content
logo
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
2,894.00
+11.00 (0.38%)
Aug 4, 2026, 3:30 PM JST

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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