ITmedia Inc. 2148
TSE · Japan · Technology Services
¥1,120.00-25.00 (-2.18%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,127.00 | -1.57% | ¥1,133.00 | ¥1,133.00 | ¥1,125.00 | 13.70K |
| 2026-10-01 | ¥1,145.00 | 0.00% | ¥1,140.00 | ¥1,145.00 | ¥1,136.00 | 25.80K |
| 2026-09-30 | ¥1,145.00 | +0.70% | ¥1,131.00 | ¥1,146.00 | ¥1,129.00 | 35.50K |
| 2026-09-29 | ¥1,137.00 | -1.73% | ¥1,152.00 | ¥1,152.00 | ¥1,130.00 | 43.40K |
| 2026-09-28 | ¥1,157.00 | +1.40% | ¥1,145.00 | ¥1,157.00 | ¥1,141.00 | 38.70K |
| 2026-09-25 | ¥1,141.00 | -0.95% | ¥1,152.00 | ¥1,152.00 | ¥1,140.00 | 53.40K |
| 2026-09-24 | ¥1,152.00 | -0.26% | ¥1,154.00 | ¥1,161.00 | ¥1,147.00 | 58.20K |
| 2026-09-18 | ¥1,155.00 | -0.26% | ¥1,169.00 | ¥1,169.00 | ¥1,151.00 | 46.60K |
| 2026-09-17 | ¥1,158.00 | 0.00% | ¥1,168.00 | ¥1,168.00 | ¥1,156.00 | 44.10K |
| 2026-09-16 | ¥1,158.00 | -0.34% | ¥1,158.00 | ¥1,177.00 | ¥1,155.00 | 30.30K |
| 2026-09-15 | ¥1,162.00 | +0.17% | ¥1,153.00 | ¥1,176.00 | ¥1,153.00 | 41.00K |
| 2026-09-14 | ¥1,160.00 | +1.13% | ¥1,141.00 | ¥1,163.00 | ¥1,140.00 | 45.70K |
| 2026-09-11 | ¥1,147.00 | -0.61% | ¥1,140.00 | ¥1,154.00 | ¥1,138.00 | 36.50K |
| 2026-09-10 | ¥1,154.00 | +0.61% | ¥1,142.00 | ¥1,154.00 | ¥1,135.00 | 36.80K |
| 2026-09-09 | ¥1,147.00 | -0.78% | ¥1,153.00 | ¥1,156.00 | ¥1,145.00 | 41.20K |
| 2026-09-08 | ¥1,156.00 | -1.45% | ¥1,166.00 | ¥1,168.00 | ¥1,155.00 | 41.90K |
| 2026-09-07 | ¥1,173.00 | -0.76% | ¥1,182.00 | ¥1,182.00 | ¥1,169.00 | 34.30K |
| 2026-09-04 | ¥1,182.00 | -0.42% | ¥1,185.00 | ¥1,193.00 | ¥1,182.00 | 32.30K |
| 2026-09-03 | ¥1,187.00 | 0.00% | ¥1,198.00 | ¥1,199.00 | ¥1,187.00 | 30.10K |
| 2026-09-02 | ¥1,187.00 | -3.10% | ¥1,211.00 | ¥1,212.00 | ¥1,187.00 | 69.60K |
| 2026-09-01 | ¥1,225.00 | -0.41% | ¥1,220.00 | ¥1,229.00 | ¥1,213.00 | 21.60K |
| 2026-08-31 | ¥1,230.00 | -0.16% | ¥1,230.00 | ¥1,234.00 | ¥1,210.00 | 58.10K |
| 2026-08-28 | ¥1,232.00 | -1.28% | ¥1,248.00 | ¥1,256.00 | ¥1,230.00 | 62.70K |
| 2026-08-27 | ¥1,248.00 | -0.95% | ¥1,265.00 | ¥1,265.00 | ¥1,244.00 | 32.90K |
| 2026-08-26 | ¥1,260.00 | -0.08% | ¥1,261.00 | ¥1,268.00 | ¥1,258.00 | 27.20K |
| 2026-08-25 | ¥1,261.00 | +0.16% | ¥1,264.00 | ¥1,267.00 | ¥1,258.00 | 29.50K |
| 2026-08-24 | ¥1,259.00 | +0.24% | ¥1,260.00 | ¥1,269.00 | ¥1,255.00 | 37.00K |
| 2026-08-21 | ¥1,256.00 | -0.71% | ¥1,265.00 | ¥1,268.00 | ¥1,251.00 | 36.10K |
| 2026-08-20 | ¥1,265.00 | +1.04% | ¥1,251.00 | ¥1,266.00 | ¥1,250.00 | 65.90K |
| 2026-08-19 | ¥1,252.00 | -0.71% | ¥1,260.00 | ¥1,260.00 | ¥1,248.00 | 56.70K |
| 2026-08-18 | ¥1,261.00 | +0.32% | ¥1,267.00 | ¥1,267.00 | ¥1,245.00 | 32.70K |
| 2026-08-17 | ¥1,257.00 | +0.24% | ¥1,256.00 | ¥1,279.00 | ¥1,246.00 | 52.10K |
| 2026-08-14 | ¥1,254.00 | +1.29% | ¥1,237.00 | ¥1,260.00 | ¥1,228.00 | 55.90K |
| 2026-08-13 | ¥1,238.00 | +1.48% | ¥1,220.00 | ¥1,240.00 | ¥1,213.00 | 48.90K |
| 2026-08-12 | ¥1,220.00 | +0.25% | ¥1,223.00 | ¥1,226.00 | ¥1,217.00 | 30.10K |
| 2026-08-10 | ¥1,217.00 | +0.50% | ¥1,219.00 | ¥1,223.00 | ¥1,207.00 | 23.80K |
| 2026-08-07 | ¥1,211.00 | +0.75% | ¥1,200.00 | ¥1,213.00 | ¥1,196.00 | 30.80K |
| 2026-08-06 | ¥1,202.00 | +0.50% | ¥1,193.00 | ¥1,208.00 | ¥1,188.00 | 28.10K |
| 2026-08-05 | ¥1,196.00 | -2.69% | ¥1,210.00 | ¥1,214.00 | ¥1,191.00 | 55.60K |
| 2026-08-04 | ¥1,229.00 | +4.15% | ¥1,200.00 | ¥1,261.00 | ¥1,200.00 | 152.60K |
| 2026-08-03 | ¥1,180.00 | -0.51% | ¥1,197.00 | ¥1,197.00 | ¥1,166.00 | 83.10K |
| 2026-07-31 | ¥1,186.00 | +0.08% | ¥1,191.00 | ¥1,193.00 | ¥1,173.00 | 43.40K |
| 2026-07-30 | ¥1,185.00 | -1.17% | ¥1,199.00 | ¥1,200.00 | ¥1,177.00 | 63.30K |
| 2026-07-29 | ¥1,199.00 | +1.52% | ¥1,185.00 | ¥1,199.00 | ¥1,180.00 | 96.50K |
| 2026-07-28 | ¥1,181.00 | -0.25% | ¥1,184.00 | ¥1,191.00 | ¥1,172.00 | 46.10K |
| 2026-07-27 | ¥1,184.00 | +2.07% | ¥1,165.00 | ¥1,185.00 | ¥1,159.00 | 51.70K |
| 2026-07-24 | ¥1,160.00 | -1.19% | ¥1,174.00 | ¥1,174.00 | ¥1,160.00 | 31.30K |
| 2026-07-23 | ¥1,174.00 | +0.17% | ¥1,167.00 | ¥1,175.00 | ¥1,161.00 | 33.30K |
| 2026-07-22 | ¥1,172.00 | -0.42% | ¥1,177.00 | ¥1,177.00 | ¥1,160.00 | 33.00K |
| 2026-07-21 | ¥1,177.00 | +0.17% | ¥1,175.00 | ¥1,189.00 | ¥1,175.00 | 25.90K |
| 2026-07-17 | ¥1,175.00 | -0.59% | ¥1,180.00 | ¥1,185.00 | ¥1,171.00 | 47.10K |
| 2026-07-16 | ¥1,182.00 | +0.17% | ¥1,180.00 | ¥1,190.00 | ¥1,176.00 | 34.00K |
| 2026-07-15 | ¥1,180.00 | -0.42% | ¥1,185.00 | ¥1,190.00 | ¥1,179.00 | 36.30K |
| 2026-07-14 | ¥1,185.00 | +0.68% | ¥1,190.00 | ¥1,194.00 | ¥1,183.00 | 33.60K |
| 2026-07-13 | ¥1,177.00 | -0.42% | ¥1,182.00 | ¥1,189.00 | ¥1,176.00 | 26.60K |
| 2026-07-10 | ¥1,182.00 | +0.85% | ¥1,184.00 | ¥1,185.00 | ¥1,165.00 | 48.60K |
| 2026-07-09 | ¥1,172.00 | -0.76% | ¥1,175.00 | ¥1,183.00 | ¥1,169.00 | 51.80K |
| 2026-07-08 | ¥1,181.00 | -0.25% | ¥1,185.00 | ¥1,190.00 | ¥1,171.00 | 34.50K |
| 2026-07-07 | ¥1,184.00 | +1.63% | ¥1,165.00 | ¥1,191.00 | ¥1,165.00 | 46.70K |
| 2026-07-06 | ¥1,165.00 | -0.34% | ¥1,162.00 | ¥1,180.00 | ¥1,160.00 | 53.60K |
| 2026-07-03 | ¥1,169.00 | +0.17% | ¥1,167.00 | ¥1,182.00 | ¥1,163.00 | 55.20K |
| 2026-07-02 | ¥1,167.00 | +1.92% | ¥1,150.00 | ¥1,168.00 | ¥1,144.00 | 36.10K |
| 2026-07-01 | ¥1,145.00 | -0.52% | ¥1,151.00 | ¥1,152.00 | ¥1,139.00 | 22.40K |
| 2026-06-30 | ¥1,151.00 | +0.79% | ¥1,151.00 | ¥1,161.00 | ¥1,142.00 | 24.80K |
| 2026-06-29 | ¥1,142.00 | +1.15% | ¥1,136.00 | ¥1,157.00 | ¥1,129.00 | 60.00K |
| 2026-06-26 | ¥1,129.00 | -1.48% | ¥1,146.00 | ¥1,146.00 | ¥1,120.00 | 27.60K |
| 2026-06-25 | ¥1,146.00 | +0.61% | ¥1,173.00 | ¥1,173.00 | ¥1,131.00 | 46.00K |
| 2026-06-24 | ¥1,139.00 | +1.70% | ¥1,120.00 | ¥1,143.00 | ¥1,119.00 | 46.00K |
| 2026-06-23 | ¥1,120.00 | -3.03% | ¥1,156.00 | ¥1,156.00 | ¥1,120.00 | 59.80K |
| 2026-06-22 | ¥1,155.00 | -0.69% | ¥1,162.00 | ¥1,173.00 | ¥1,145.00 | 76.70K |
| 2026-06-19 | ¥1,163.00 | -0.43% | ¥1,178.00 | ¥1,178.00 | ¥1,156.00 | 29.80K |
| 2026-06-18 | ¥1,168.00 | -0.76% | ¥1,177.00 | ¥1,181.00 | ¥1,161.00 | 18.40K |
| 2026-06-17 | ¥1,177.00 | -0.08% | ¥1,172.00 | ¥1,195.00 | ¥1,172.00 | 65.50K |
| 2026-06-16 | ¥1,178.00 | +1.12% | ¥1,164.00 | ¥1,178.00 | ¥1,157.00 | 38.40K |
| 2026-06-15 | ¥1,165.00 | +1.30% | ¥1,160.00 | ¥1,170.00 | ¥1,148.00 | 46.30K |
| 2026-06-12 | ¥1,150.00 | -1.79% | ¥1,169.00 | ¥1,177.00 | ¥1,147.00 | 48.30K |
| 2026-06-11 | ¥1,171.00 | +1.21% | ¥1,150.00 | ¥1,171.00 | ¥1,127.00 | 64.60K |
| 2026-06-10 | ¥1,157.00 | +0.43% | ¥1,150.00 | ¥1,189.00 | ¥1,126.00 | 84.50K |
| 2026-06-09 | ¥1,152.00 | -1.20% | ¥1,178.00 | ¥1,178.00 | ¥1,151.00 | 34.30K |
| 2026-06-08 | ¥1,166.00 | +0.17% | ¥1,143.00 | ¥1,175.00 | ¥1,122.00 | 94.70K |
| 2026-06-05 | ¥1,164.00 | +3.56% | ¥1,134.00 | ¥1,185.00 | ¥1,130.00 | 79.60K |
| 2026-06-04 | ¥1,124.00 | -2.01% | ¥1,147.00 | ¥1,147.00 | ¥1,124.00 | 62.40K |
| 2026-06-03 | ¥1,147.00 | -0.43% | ¥1,142.00 | ¥1,183.00 | ¥1,139.00 | 131.90K |
| 2026-06-02 | ¥1,152.00 | +0.79% | ¥1,146.00 | ¥1,161.00 | ¥1,130.00 | 59.60K |
| 2026-06-01 | ¥1,143.00 | -2.14% | ¥1,165.00 | ¥1,169.00 | ¥1,141.00 | 77.50K |
| 2026-05-29 | ¥1,168.00 | +0.52% | ¥1,160.00 | ¥1,182.00 | ¥1,160.00 | 98.30K |
| 2026-05-28 | ¥1,162.00 | +0.43% | ¥1,157.00 | ¥1,162.00 | ¥1,135.00 | 52.30K |
| 2026-05-27 | ¥1,157.00 | +3.12% | ¥1,123.00 | ¥1,160.00 | ¥1,119.00 | 70.30K |
| 2026-05-26 | ¥1,122.00 | -0.18% | ¥1,124.00 | ¥1,129.00 | ¥1,117.00 | 55.50K |
| 2026-05-25 | ¥1,124.00 | -3.35% | ¥1,164.00 | ¥1,165.00 | ¥1,118.00 | 104.60K |