ITOKI Corporation 7972
TSE · Japan · Produzierendes Gewerbe
¥2.406,00-30,00 (-1,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.436,00 | -0,94 % | ¥2.444,00 | ¥2.453,00 | ¥2.403,00 | 252,90K |
| 2026-09-30 | ¥2.459,00 | +0,37 % | ¥2.455,00 | ¥2.492,00 | ¥2.441,00 | 172,60K |
| 2026-09-29 | ¥2.450,00 | -0,97 % | ¥2.468,00 | ¥2.468,00 | ¥2.426,00 | 174,20K |
| 2026-09-28 | ¥2.474,00 | -0,44 % | ¥2.499,00 | ¥2.503,00 | ¥2.459,00 |
| 182,60K |
| 2026-09-25 | ¥2.485,00 | -1,04 % | ¥2.510,00 | ¥2.510,00 | ¥2.466,00 | 209,60K |
| 2026-09-24 | ¥2.511,00 | +0,76 % | ¥2.509,00 | ¥2.540,00 | ¥2.503,00 | 159,10K |
| 2026-09-18 | ¥2.492,00 | -1,54 % | ¥2.500,00 | ¥2.510,00 | ¥2.478,00 | 263,10K |
| 2026-09-17 | ¥2.531,00 | +1,97 % | ¥2.479,00 | ¥2.531,00 | ¥2.475,00 | 157,40K |
| 2026-09-16 | ¥2.482,00 | +0,36 % | ¥2.482,00 | ¥2.500,00 | ¥2.474,00 | 103,40K |
| 2026-09-15 | ¥2.473,00 | +0,57 % | ¥2.463,00 | ¥2.484,00 | ¥2.444,00 | 199,00K |
| 2026-09-14 | ¥2.459,00 | +2,97 % | ¥2.394,00 | ¥2.459,00 | ¥2.388,00 | 175,90K |
| 2026-09-11 | ¥2.388,00 | -2,81 % | ¥2.390,00 | ¥2.414,00 | ¥2.366,00 | 235,80K |
| 2026-09-10 | ¥2.457,00 | -0,73 % | ¥2.467,00 | ¥2.467,00 | ¥2.430,00 | 167,60K |
| 2026-09-09 | ¥2.475,00 | -0,40 % | ¥2.485,00 | ¥2.493,00 | ¥2.466,00 | 144,40K |
| 2026-09-08 | ¥2.485,00 | -1,74 % | ¥2.510,00 | ¥2.519,00 | ¥2.485,00 | 127,80K |
| 2026-09-07 | ¥2.529,00 | -0,24 % | ¥2.522,00 | ¥2.537,00 | ¥2.505,00 | 169,10K |
| 2026-09-04 | ¥2.535,00 | 0,00 % | ¥2.520,00 | ¥2.554,00 | ¥2.517,00 | 137,00K |
| 2026-09-03 | ¥2.535,00 | -0,24 % | ¥2.531,00 | ¥2.546,00 | ¥2.518,00 | 145,90K |
| 2026-09-02 | ¥2.541,00 | -3,20 % | ¥2.601,00 | ¥2.618,00 | ¥2.541,00 | 153,50K |
| 2026-09-01 | ¥2.625,00 | -1,57 % | ¥2.628,00 | ¥2.662,00 | ¥2.615,00 | 183,40K |
| 2026-08-31 | ¥2.667,00 | +1,06 % | ¥2.630,00 | ¥2.670,00 | ¥2.600,00 | 200,80K |
| 2026-08-28 | ¥2.639,00 | +1,70 % | ¥2.613,00 | ¥2.639,00 | ¥2.600,00 | 152,40K |
| 2026-08-27 | ¥2.595,00 | -1,85 % | ¥2.635,00 | ¥2.651,00 | ¥2.588,00 | 131,70K |
| 2026-08-26 | ¥2.644,00 | +2,20 % | ¥2.620,00 | ¥2.662,00 | ¥2.616,00 | 160,80K |
| 2026-08-25 | ¥2.587,00 | -0,39 % | ¥2.600,00 | ¥2.608,00 | ¥2.560,00 | 101,90K |
| 2026-08-24 | ¥2.597,00 | +1,25 % | ¥2.560,00 | ¥2.597,00 | ¥2.552,00 | 90,40K |
| 2026-08-21 | ¥2.565,00 | +0,27 % | ¥2.561,00 | ¥2.570,00 | ¥2.523,00 | 103,60K |
| 2026-08-20 | ¥2.558,00 | +1,99 % | ¥2.523,00 | ¥2.558,00 | ¥2.517,00 | 100,50K |
| 2026-08-19 | ¥2.508,00 | -2,18 % | ¥2.558,00 | ¥2.574,00 | ¥2.482,00 | 200,90K |
| 2026-08-18 | ¥2.564,00 | -2,14 % | ¥2.613,00 | ¥2.620,00 | ¥2.564,00 | 230,40K |
| 2026-08-17 | ¥2.620,00 | -1,95 % | ¥2.659,00 | ¥2.661,00 | ¥2.610,00 | 239,30K |
| 2026-08-14 | ¥2.672,00 | +0,38 % | ¥2.638,00 | ¥2.698,00 | ¥2.621,00 | 193,20K |
| 2026-08-13 | ¥2.662,00 | +1,95 % | ¥2.581,00 | ¥2.662,00 | ¥2.575,00 | 226,70K |
| 2026-08-12 | ¥2.611,00 | +1,52 % | ¥2.565,00 | ¥2.615,00 | ¥2.541,00 | 232,70K |
| 2026-08-10 | ¥2.572,00 | +0,74 % | ¥2.575,00 | ¥2.590,00 | ¥2.522,00 | 401,30K |
| 2026-08-07 | ¥2.553,00 | -12,66 % | ¥2.631,00 | ¥2.631,00 | ¥2.485,00 | 939,10K |
| 2026-08-06 | ¥2.923,00 | +0,79 % | ¥2.886,00 | ¥2.933,00 | ¥2.872,00 | 188,30K |
| 2026-08-05 | ¥2.900,00 | +0,21 % | ¥2.897,00 | ¥2.920,00 | ¥2.877,00 | 157,80K |
| 2026-08-04 | ¥2.894,00 | +0,38 % | ¥2.905,00 | ¥2.925,00 | ¥2.864,00 | 133,10K |
| 2026-08-03 | ¥2.883,00 | -1,94 % | ¥2.924,00 | ¥2.940,00 | ¥2.830,00 | 230,30K |
| 2026-07-31 | ¥2.940,00 | +1,34 % | ¥2.916,00 | ¥2.971,00 | ¥2.870,00 | 201,20K |
| 2026-07-30 | ¥2.901,00 | +0,48 % | ¥2.881,00 | ¥2.918,00 | ¥2.822,00 | 234,60K |
| 2026-07-29 | ¥2.887,00 | -0,62 % | ¥2.940,00 | ¥2.944,00 | ¥2.864,00 | 227,90K |
| 2026-07-28 | ¥2.905,00 | -1,12 % | ¥2.954,00 | ¥2.954,00 | ¥2.870,00 | 177,50K |
| 2026-07-27 | ¥2.938,00 | +2,66 % | ¥2.912,00 | ¥2.946,00 | ¥2.894,00 | 138,30K |
| 2026-07-24 | ¥2.862,00 | +0,56 % | ¥2.820,00 | ¥2.870,00 | ¥2.820,00 | 96,90K |
| 2026-07-23 | ¥2.846,00 | -0,35 % | ¥2.823,00 | ¥2.855,00 | ¥2.814,00 | 183,70K |
| 2026-07-22 | ¥2.856,00 | -0,07 % | ¥2.858,00 | ¥2.887,00 | ¥2.845,00 | 136,30K |
| 2026-07-21 | ¥2.858,00 | +5,07 % | ¥2.670,00 | ¥2.878,00 | ¥2.663,00 | 416,10K |
| 2026-07-17 | ¥2.720,00 | -2,89 % | ¥2.810,00 | ¥2.810,00 | ¥2.672,00 | 215,40K |
| 2026-07-16 | ¥2.801,00 | -1,72 % | ¥2.848,00 | ¥2.851,00 | ¥2.798,00 | 128,60K |
| 2026-07-15 | ¥2.850,00 | +0,49 % | ¥2.870,00 | ¥2.876,00 | ¥2.808,00 | 203,90K |
| 2026-07-14 | ¥2.836,00 | +2,75 % | ¥2.778,00 | ¥2.850,00 | ¥2.754,00 | 236,20K |
| 2026-07-13 | ¥2.760,00 | -1,78 % | ¥2.820,00 | ¥2.832,00 | ¥2.749,00 | 149,00K |
| 2026-07-10 | ¥2.810,00 | -1,37 % | ¥2.860,00 | ¥2.875,00 | ¥2.797,00 | 154,20K |
| 2026-07-09 | ¥2.849,00 | -0,28 % | ¥2.830,00 | ¥2.865,00 | ¥2.791,00 | 149,90K |
| 2026-07-08 | ¥2.857,00 | +0,14 % | ¥2.875,00 | ¥2.955,00 | ¥2.853,00 | 413,90K |
| 2026-07-07 | ¥2.853,00 | +0,67 % | ¥2.840,00 | ¥2.892,00 | ¥2.833,00 | 278,30K |
| 2026-07-06 | ¥2.834,00 | +3,81 % | ¥2.772,00 | ¥2.863,00 | ¥2.751,00 | 260,70K |
| 2026-07-03 | ¥2.730,00 | +2,86 % | ¥2.690,00 | ¥2.740,00 | ¥2.670,00 | 234,20K |
| 2026-07-02 | ¥2.654,00 | +1,18 % | ¥2.642,00 | ¥2.656,00 | ¥2.627,00 | 211,60K |
| 2026-07-01 | ¥2.623,00 | -0,76 % | ¥2.643,00 | ¥2.655,00 | ¥2.596,00 | 198,50K |
| 2026-06-30 | ¥2.643,00 | -0,86 % | ¥2.675,00 | ¥2.687,00 | ¥2.635,00 | 210,40K |
| 2026-06-29 | ¥2.666,00 | +1,33 % | ¥2.640,00 | ¥2.666,00 | ¥2.620,00 | 416,30K |
| 2026-06-26 | ¥2.631,00 | +2,33 % | ¥2.621,00 | ¥2.638,00 | ¥2.570,00 | 920,40K |
| 2026-06-25 | ¥2.571,00 | +0,47 % | ¥2.588,00 | ¥2.605,00 | ¥2.556,00 | 579,10K |
| 2026-06-24 | ¥2.559,00 | +0,99 % | ¥2.525,00 | ¥2.581,00 | ¥2.525,00 | 302,40K |
| 2026-06-23 | ¥2.534,00 | -1,44 % | ¥2.584,00 | ¥2.585,00 | ¥2.534,00 | 265,20K |
| 2026-06-22 | ¥2.571,00 | +2,23 % | ¥2.499,00 | ¥2.599,00 | ¥2.499,00 | 262,80K |
| 2026-06-19 | ¥2.515,00 | +1,17 % | ¥2.486,00 | ¥2.530,00 | ¥2.476,00 | 229,90K |
| 2026-06-18 | ¥2.486,00 | +2,26 % | ¥2.438,00 | ¥2.494,00 | ¥2.421,00 | 279,90K |
| 2026-06-17 | ¥2.431,00 | -0,98 % | ¥2.455,00 | ¥2.470,00 | ¥2.429,00 | 146,30K |
| 2026-06-16 | ¥2.455,00 | +0,24 % | ¥2.446,00 | ¥2.477,00 | ¥2.417,00 | 203,10K |
| 2026-06-15 | ¥2.449,00 | +0,45 % | ¥2.480,00 | ¥2.485,00 | ¥2.445,00 | 196,90K |
| 2026-06-12 | ¥2.438,00 | +0,91 % | ¥2.416,00 | ¥2.454,00 | ¥2.409,00 | 207,30K |
| 2026-06-11 | ¥2.416,00 | +0,33 % | ¥2.396,00 | ¥2.429,00 | ¥2.386,00 | 187,20K |
| 2026-06-10 | ¥2.408,00 | +0,21 % | ¥2.403,00 | ¥2.430,00 | ¥2.392,00 | 154,80K |
| 2026-06-09 | ¥2.403,00 | -0,91 % | ¥2.444,00 | ¥2.469,00 | ¥2.403,00 | 170,50K |
| 2026-06-08 | ¥2.425,00 | +0,12 % | ¥2.381,00 | ¥2.428,00 | ¥2.381,00 | 191,40K |
| 2026-06-05 | ¥2.422,00 | +2,24 % | ¥2.411,00 | ¥2.460,00 | ¥2.389,00 | 189,30K |
| 2026-06-04 | ¥2.369,00 | -3,15 % | ¥2.396,00 | ¥2.434,00 | ¥2.355,00 | 339,60K |
| 2026-06-03 | ¥2.446,00 | -0,37 % | ¥2.405,00 | ¥2.477,00 | ¥2.389,00 | 437,10K |
| 2026-06-02 | ¥2.455,00 | -2,66 % | ¥2.480,00 | ¥2.486,00 | ¥2.412,00 | 378,20K |
| 2026-06-01 | ¥2.522,00 | -1,75 % | ¥2.550,00 | ¥2.573,00 | ¥2.491,00 | 335,90K |
| 2026-05-29 | ¥2.567,00 | -1,84 % | ¥2.619,00 | ¥2.620,00 | ¥2.544,00 | 447,20K |
| 2026-05-28 | ¥2.615,00 | -3,61 % | ¥2.699,00 | ¥2.700,00 | ¥2.551,00 | 377,80K |
| 2026-05-27 | ¥2.713,00 | +1,57 % | ¥2.700,00 | ¥2.757,00 | ¥2.677,00 | 384,50K |
| 2026-05-26 | ¥2.671,00 | +1,87 % | ¥2.660,00 | ¥2.730,00 | ¥2.615,00 | 236,20K |
| 2026-05-25 | ¥2.622,00 | -0,11 % | ¥2.624,00 | ¥2.639,00 | ¥2.581,00 | 169,40K |
| 2026-05-22 | ¥2.625,00 | +2,02 % | ¥2.611,00 | ¥2.649,00 | ¥2.580,00 | 262,10K |