Itoham Yonekyu Holdings, Inc. 2296
TSE · Japan · Consumer Non-Durables
¥4,805.00-65.00 (-1.33%)
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 | ¥4,810.00 | -1.23% | ¥4,845.00 | ¥4,850.00 | ¥4,805.00 | 59.40K |
| 2026-10-01 | ¥4,870.00 | +0.10% | ¥4,855.00 | ¥4,895.00 | ¥4,835.00 | 125.30K |
| 2026-09-30 | ¥4,865.00 | +0.41% | ¥4,850.00 | ¥4,885.00 | ¥4,815.00 | 153.50K |
| 2026-09-29 | ¥4,845.00 | -3.49% | ¥4,965.00 | ¥4,965.00 | ¥4,845.00 | 178.60K |
| 2026-09-28 | ¥5,020.00 | -0.40% | ¥5,070.00 | ¥5,080.00 | ¥5,020.00 | 109.30K |
| 2026-09-25 | ¥5,040.00 | +0.60% | ¥5,040.00 | ¥5,070.00 | ¥5,030.00 | 107.30K |
| 2026-09-24 | ¥5,010.00 | +0.70% | ¥5,000.00 | ¥5,050.00 | ¥4,970.00 | 161.80K |
| 2026-09-18 | ¥4,975.00 | -1.68% | ¥5,090.00 | ¥5,090.00 | ¥4,975.00 | 459.10K |
| 2026-09-17 | ¥5,060.00 | +0.60% | ¥5,050.00 | ¥5,090.00 | ¥5,050.00 | 99.30K |
| 2026-09-16 | ¥5,030.00 | +0.40% | ¥5,040.00 | ¥5,070.00 | ¥5,010.00 | 95.40K |
| 2026-09-15 | ¥5,010.00 | -0.60% | ¥5,050.00 | ¥5,080.00 | ¥4,995.00 | 76.50K |
| 2026-09-14 | ¥5,040.00 | +0.80% | ¥5,000.00 | ¥5,050.00 | ¥5,000.00 | 114.50K |
| 2026-09-11 | ¥5,000.00 | +0.81% | ¥4,950.00 | ¥5,000.00 | ¥4,935.00 | 103.90K |
| 2026-09-10 | ¥4,960.00 | -0.80% | ¥4,975.00 | ¥4,990.00 | ¥4,960.00 | 111.10K |
| 2026-09-09 | ¥5,000.00 | -1.38% | ¥5,070.00 | ¥5,070.00 | ¥5,000.00 | 107.70K |
| 2026-09-08 | ¥5,070.00 | +1.40% | ¥5,000.00 | ¥5,070.00 | ¥4,990.00 | 123.60K |
| 2026-09-07 | ¥5,000.00 | -0.79% | ¥5,010.00 | ¥5,040.00 | ¥5,000.00 | 91.00K |
| 2026-09-04 | ¥5,040.00 | -0.59% | ¥5,050.00 | ¥5,090.00 | ¥5,020.00 | 93.80K |
| 2026-09-03 | ¥5,070.00 | -0.78% | ¥5,100.00 | ¥5,130.00 | ¥5,060.00 | 94.90K |
| 2026-09-02 | ¥5,110.00 | -0.58% | ¥5,120.00 | ¥5,160.00 | ¥5,110.00 | 66.50K |
| 2026-09-01 | ¥5,140.00 | +0.39% | ¥5,120.00 | ¥5,190.00 | ¥5,120.00 | 110.50K |
| 2026-08-31 | ¥5,120.00 | +0.20% | ¥5,110.00 | ¥5,160.00 | ¥5,100.00 | 99.80K |
| 2026-08-28 | ¥5,110.00 | +0.20% | ¥5,100.00 | ¥5,120.00 | ¥5,080.00 | 59.10K |
| 2026-08-27 | ¥5,100.00 | -0.97% | ¥5,110.00 | ¥5,160.00 | ¥5,080.00 | 72.00K |
| 2026-08-26 | ¥5,150.00 | +0.39% | ¥5,150.00 | ¥5,180.00 | ¥5,120.00 | 82.80K |
| 2026-08-25 | ¥5,130.00 | -0.19% | ¥5,150.00 | ¥5,170.00 | ¥5,120.00 | 73.50K |
| 2026-08-24 | ¥5,140.00 | +0.59% | ¥5,150.00 | ¥5,180.00 | ¥5,100.00 | 84.70K |
| 2026-08-21 | ¥5,110.00 | +0.39% | ¥5,100.00 | ¥5,150.00 | ¥5,090.00 | 83.10K |
| 2026-08-20 | ¥5,090.00 | 0.00% | ¥5,100.00 | ¥5,140.00 | ¥5,030.00 | 107.30K |
| 2026-08-19 | ¥5,090.00 | -0.20% | ¥5,110.00 | ¥5,130.00 | ¥5,030.00 | 91.00K |
| 2026-08-18 | ¥5,100.00 | +0.79% | ¥5,030.00 | ¥5,110.00 | ¥5,020.00 | 96.60K |
| 2026-08-17 | ¥5,060.00 | -0.98% | ¥5,110.00 | ¥5,120.00 | ¥5,050.00 | 109.50K |
| 2026-08-14 | ¥5,110.00 | +0.79% | ¥5,060.00 | ¥5,120.00 | ¥5,030.00 | 156.80K |
| 2026-08-13 | ¥5,070.00 | +0.80% | ¥5,030.00 | ¥5,080.00 | ¥5,000.00 | 128.00K |
| 2026-08-12 | ¥5,030.00 | +0.40% | ¥5,040.00 | ¥5,060.00 | ¥5,000.00 | 126.70K |
| 2026-08-10 | ¥5,010.00 | +1.52% | ¥4,930.00 | ¥5,020.00 | ¥4,905.00 | 125.30K |
| 2026-08-07 | ¥4,935.00 | +0.92% | ¥4,900.00 | ¥4,980.00 | ¥4,855.00 | 125.30K |
| 2026-08-06 | ¥4,890.00 | +0.72% | ¥4,850.00 | ¥4,900.00 | ¥4,840.00 | 142.50K |
| 2026-08-05 | ¥4,855.00 | +0.21% | ¥4,830.00 | ¥4,885.00 | ¥4,810.00 | 157.10K |
| 2026-08-04 | ¥4,845.00 | -2.32% | ¥4,980.00 | ¥5,010.00 | ¥4,840.00 | 238.40K |
| 2026-08-03 | ¥4,960.00 | +1.12% | ¥5,020.00 | ¥5,070.00 | ¥4,890.00 | 331.00K |
| 2026-07-31 | ¥4,905.00 | -3.06% | ¥4,995.00 | ¥5,010.00 | ¥4,895.00 | 181.20K |
| 2026-07-30 | ¥5,060.00 | -1.17% | ¥5,120.00 | ¥5,130.00 | ¥5,030.00 | 138.00K |
| 2026-07-29 | ¥5,120.00 | +2.20% | ¥5,050.00 | ¥5,170.00 | ¥5,000.00 | 217.70K |
| 2026-07-28 | ¥5,010.00 | +1.31% | ¥4,990.00 | ¥5,010.00 | ¥4,965.00 | 212.40K |
| 2026-07-27 | ¥4,945.00 | +1.96% | ¥4,885.00 | ¥4,960.00 | ¥4,875.00 | 152.50K |
| 2026-07-24 | ¥4,850.00 | +0.52% | ¥4,805.00 | ¥4,870.00 | ¥4,795.00 | 95.30K |
| 2026-07-23 | ¥4,825.00 | -1.03% | ¥4,845.00 | ¥4,850.00 | ¥4,805.00 | 95.10K |
| 2026-07-22 | ¥4,875.00 | +0.41% | ¥4,830.00 | ¥4,890.00 | ¥4,805.00 | 141.00K |
| 2026-07-21 | ¥4,855.00 | -0.41% | ¥4,900.00 | ¥4,935.00 | ¥4,845.00 | 139.50K |
| 2026-07-17 | ¥4,875.00 | +0.93% | ¥4,900.00 | ¥4,940.00 | ¥4,850.00 | 167.90K |
| 2026-07-16 | ¥4,830.00 | -0.10% | ¥4,850.00 | ¥4,890.00 | ¥4,815.00 | 109.00K |
| 2026-07-15 | ¥4,835.00 | -0.41% | ¥4,890.00 | ¥4,890.00 | ¥4,805.00 | 111.60K |
| 2026-07-14 | ¥4,855.00 | +0.41% | ¥4,880.00 | ¥4,905.00 | ¥4,820.00 | 109.60K |
| 2026-07-13 | ¥4,835.00 | +0.31% | ¥4,855.00 | ¥4,880.00 | ¥4,830.00 | 88.40K |
| 2026-07-10 | ¥4,820.00 | -1.03% | ¥4,860.00 | ¥4,865.00 | ¥4,810.00 | 144.10K |
| 2026-07-09 | ¥4,870.00 | -1.72% | ¥4,925.00 | ¥4,925.00 | ¥4,860.00 | 147.60K |
| 2026-07-08 | ¥4,955.00 | +2.48% | ¥4,905.00 | ¥5,000.00 | ¥4,895.00 | 292.80K |
| 2026-07-07 | ¥4,835.00 | +0.73% | ¥4,800.00 | ¥4,870.00 | ¥4,785.00 | 136.00K |
| 2026-07-06 | ¥4,800.00 | +1.69% | ¥4,715.00 | ¥4,820.00 | ¥4,715.00 | 115.70K |
| 2026-07-03 | ¥4,720.00 | +0.21% | ¥4,760.00 | ¥4,795.00 | ¥4,705.00 | 158.90K |
| 2026-07-02 | ¥4,710.00 | +2.28% | ¥4,650.00 | ¥4,710.00 | ¥4,625.00 | 183.50K |
| 2026-07-01 | ¥4,605.00 | -2.02% | ¥4,670.00 | ¥4,670.00 | ¥4,605.00 | 177.40K |
| 2026-06-30 | ¥4,700.00 | -0.95% | ¥4,745.00 | ¥4,785.00 | ¥4,700.00 | 211.80K |
| 2026-06-29 | ¥4,745.00 | +0.64% | ¥4,725.00 | ¥4,765.00 | ¥4,690.00 | 153.20K |
| 2026-06-26 | ¥4,715.00 | +0.96% | ¥4,695.00 | ¥4,725.00 | ¥4,670.00 | 132.00K |
| 2026-06-25 | ¥4,670.00 | -0.21% | ¥4,715.00 | ¥4,715.00 | ¥4,670.00 | 114.70K |
| 2026-06-24 | ¥4,680.00 | +0.11% | ¥4,680.00 | ¥4,730.00 | ¥4,665.00 | 161.10K |
| 2026-06-23 | ¥4,675.00 | +0.75% | ¥4,660.00 | ¥4,680.00 | ¥4,625.00 | 146.00K |
| 2026-06-22 | ¥4,640.00 | -1.90% | ¥4,705.00 | ¥4,730.00 | ¥4,635.00 | 154.30K |
| 2026-06-19 | ¥4,730.00 | +0.32% | ¥4,725.00 | ¥4,760.00 | ¥4,695.00 | 217.50K |
| 2026-06-18 | ¥4,715.00 | +0.43% | ¥4,690.00 | ¥4,725.00 | ¥4,680.00 | 149.30K |
| 2026-06-17 | ¥4,695.00 | -0.53% | ¥4,750.00 | ¥4,795.00 | ¥4,695.00 | 142.20K |
| 2026-06-16 | ¥4,720.00 | -0.63% | ¥4,720.00 | ¥4,725.00 | ¥4,675.00 | 122.90K |
| 2026-06-15 | ¥4,750.00 | -1.35% | ¥4,820.00 | ¥4,830.00 | ¥4,725.00 | 167.70K |
| 2026-06-12 | ¥4,815.00 | +0.21% | ¥4,800.00 | ¥4,835.00 | ¥4,780.00 | 166.30K |
| 2026-06-11 | ¥4,805.00 | -0.83% | ¥4,870.00 | ¥4,890.00 | ¥4,785.00 | 181.00K |
| 2026-06-10 | ¥4,845.00 | +2.11% | ¥4,795.00 | ¥4,860.00 | ¥4,780.00 | 194.60K |
| 2026-06-09 | ¥4,745.00 | -0.21% | ¥4,785.00 | ¥4,805.00 | ¥4,735.00 | 154.50K |
| 2026-06-08 | ¥4,755.00 | +1.17% | ¥4,730.00 | ¥4,765.00 | ¥4,705.00 | 216.30K |
| 2026-06-05 | ¥4,700.00 | +0.64% | ¥4,675.00 | ¥4,730.00 | ¥4,670.00 | 156.30K |
| 2026-06-04 | ¥4,670.00 | -1.37% | ¥4,715.00 | ¥4,720.00 | ¥4,660.00 | 126.20K |
| 2026-06-03 | ¥4,735.00 | -0.21% | ¥4,720.00 | ¥4,735.00 | ¥4,670.00 | 157.40K |
| 2026-06-02 | ¥4,745.00 | -0.84% | ¥4,725.00 | ¥4,800.00 | ¥4,645.00 | 319.00K |
| 2026-06-01 | ¥4,785.00 | -2.55% | ¥4,890.00 | ¥4,890.00 | ¥4,785.00 | 295.30K |
| 2026-05-29 | ¥4,910.00 | -0.10% | ¥4,900.00 | ¥4,975.00 | ¥4,890.00 | 206.40K |
| 2026-05-28 | ¥4,915.00 | +0.31% | ¥4,930.00 | ¥4,965.00 | ¥4,900.00 | 155.10K |
| 2026-05-27 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,915.00 | ¥4,855.00 | 213.20K |
| 2026-05-26 | ¥4,900.00 | +0.41% | ¥4,860.00 | ¥4,930.00 | ¥4,845.00 | 175.90K |
| 2026-05-25 | ¥4,880.00 | +0.10% | ¥4,875.00 | ¥4,900.00 | ¥4,850.00 | 183.70K |