ITO EN,Ltd. 2593
TSE · Japan · Consumer Non-Durables
¥3,085.00-35.00 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥3,085.00 | -1.12% | ¥3,067.00 | ¥3,091.00 | ¥3,035.00 | 297.90K |
| 2026-10-01 | ¥3,120.00 | +1.50% | ¥3,028.00 | ¥3,120.00 | ¥3,023.00 | 512.60K |
| 2026-09-30 | ¥3,074.00 | +0.92% | ¥3,023.00 | ¥3,075.00 | ¥2,978.00 | 827.00K |
| 2026-09-29 | ¥3,046.00 | -2.12% | ¥3,104.00 | ¥3,104.00 | ¥3,043.00 |
| 314.00K |
| 2026-09-28 | ¥3,112.00 | -1.14% | ¥3,163.00 | ¥3,172.00 | ¥3,102.00 | 292.30K |
| 2026-09-25 | ¥3,148.00 | -0.76% | ¥3,160.00 | ¥3,199.00 | ¥3,127.00 | 304.30K |
| 2026-09-24 | ¥3,172.00 | +0.22% | ¥3,158.00 | ¥3,185.00 | ¥3,149.00 | 288.50K |
| 2026-09-18 | ¥3,165.00 | -2.10% | ¥3,228.00 | ¥3,230.00 | ¥3,165.00 | 922.50K |
| 2026-09-17 | ¥3,233.00 | +1.73% | ¥3,199.00 | ¥3,244.00 | ¥3,197.00 | 287.10K |
| 2026-09-16 | ¥3,178.00 | +0.09% | ¥3,180.00 | ¥3,211.00 | ¥3,165.00 | 225.90K |
| 2026-09-15 | ¥3,175.00 | -0.19% | ¥3,238.00 | ¥3,247.00 | ¥3,161.00 | 272.60K |
| 2026-09-14 | ¥3,181.00 | +0.51% | ¥3,172.00 | ¥3,210.00 | ¥3,172.00 | 310.10K |
| 2026-09-11 | ¥3,165.00 | +0.76% | ¥3,114.00 | ¥3,190.00 | ¥3,105.00 | 374.10K |
| 2026-09-10 | ¥3,141.00 | +0.19% | ¥3,131.00 | ¥3,154.00 | ¥3,103.00 | 328.70K |
| 2026-09-09 | ¥3,135.00 | -2.03% | ¥3,225.00 | ¥3,260.00 | ¥3,135.00 | 347.50K |
| 2026-09-08 | ¥3,200.00 | +2.27% | ¥3,118.00 | ¥3,220.00 | ¥3,110.00 | 470.70K |
| 2026-09-07 | ¥3,129.00 | -1.82% | ¥3,158.00 | ¥3,180.00 | ¥3,122.00 | 365.50K |
| 2026-09-04 | ¥3,187.00 | -1.09% | ¥3,222.00 | ¥3,227.00 | ¥3,171.00 | 409.80K |
| 2026-09-03 | ¥3,222.00 | -1.56% | ¥3,264.00 | ¥3,270.00 | ¥3,151.00 | 866.30K |
| 2026-09-02 | ¥3,273.00 | +8.70% | ¥3,300.00 | ¥3,402.00 | ¥3,243.00 | 2.65M |
| 2026-09-01 | ¥3,011.00 | -0.66% | ¥3,001.00 | ¥3,049.00 | ¥3,000.00 | 474.10K |
| 2026-08-31 | ¥3,031.00 | +1.58% | ¥2,980.00 | ¥3,031.00 | ¥2,978.50 | 442.30K |
| 2026-08-28 | ¥2,984.00 | -0.60% | ¥2,984.00 | ¥3,004.00 | ¥2,977.50 | 246.10K |
| 2026-08-27 | ¥3,002.00 | -0.60% | ¥3,011.00 | ¥3,039.00 | ¥2,995.00 | 227.40K |
| 2026-08-26 | ¥3,020.00 | -0.79% | ¥3,037.00 | ¥3,044.00 | ¥3,013.00 | 250.60K |
| 2026-08-25 | ¥3,044.00 | +2.34% | ¥3,015.00 | ¥3,049.00 | ¥2,999.50 | 417.10K |
| 2026-08-24 | ¥2,974.50 | +0.15% | ¥2,968.00 | ¥2,996.50 | ¥2,954.00 | 212.00K |
| 2026-08-21 | ¥2,970.00 | -0.20% | ¥2,983.50 | ¥3,001.00 | ¥2,955.00 | 225.90K |
| 2026-08-20 | ¥2,976.00 | +0.10% | ¥3,000.00 | ¥3,015.00 | ¥2,955.00 | 327.60K |
| 2026-08-19 | ¥2,973.00 | +1.23% | ¥2,986.00 | ¥2,995.00 | ¥2,932.00 | 264.00K |
| 2026-08-18 | ¥2,937.00 | +0.05% | ¥2,919.00 | ¥2,952.50 | ¥2,910.00 | 268.70K |
| 2026-08-17 | ¥2,935.50 | -2.57% | ¥2,995.00 | ¥3,008.00 | ¥2,935.50 | 246.10K |
| 2026-08-14 | ¥3,013.00 | +1.02% | ¥2,970.50 | ¥3,020.00 | ¥2,955.00 | 257.10K |
| 2026-08-13 | ¥2,982.50 | -0.05% | ¥2,960.00 | ¥2,991.50 | ¥2,945.00 | 229.80K |
| 2026-08-12 | ¥2,984.00 | +0.02% | ¥3,009.00 | ¥3,019.00 | ¥2,956.00 | 317.50K |
| 2026-08-10 | ¥2,983.50 | +0.44% | ¥2,961.00 | ¥2,994.00 | ¥2,932.50 | 307.60K |
| 2026-08-07 | ¥2,970.50 | +1.71% | ¥2,900.00 | ¥2,981.00 | ¥2,895.50 | 410.80K |
| 2026-08-06 | ¥2,920.50 | +2.62% | ¥2,854.50 | ¥2,936.50 | ¥2,836.00 | 704.40K |
| 2026-08-05 | ¥2,846.00 | -1.08% | ¥2,850.00 | ¥2,868.00 | ¥2,827.00 | 380.20K |
| 2026-08-04 | ¥2,877.00 | -2.56% | ¥2,940.50 | ¥2,941.00 | ¥2,874.00 | 322.60K |
| 2026-08-03 | ¥2,952.50 | -1.06% | ¥2,955.00 | ¥2,978.50 | ¥2,905.00 | 413.60K |
| 2026-07-31 | ¥2,984.00 | -5.06% | ¥3,060.00 | ¥3,100.00 | ¥2,984.00 | 463.80K |
| 2026-07-30 | ¥3,143.00 | -2.87% | ¥3,255.00 | ¥3,270.00 | ¥3,140.00 | 448.20K |
| 2026-07-29 | ¥3,236.00 | +4.49% | ¥3,150.00 | ¥3,252.00 | ¥3,114.00 | 795.40K |
| 2026-07-28 | ¥3,097.00 | +0.81% | ¥3,100.00 | ¥3,115.00 | ¥3,081.00 | 366.30K |
| 2026-07-27 | ¥3,072.00 | +2.43% | ¥3,000.00 | ¥3,083.00 | ¥2,995.00 | 257.70K |
| 2026-07-24 | ¥2,999.00 | +1.18% | ¥2,940.00 | ¥3,014.00 | ¥2,929.00 | 259.40K |
| 2026-07-23 | ¥2,964.00 | -1.46% | ¥2,960.00 | ¥2,990.50 | ¥2,945.00 | 282.30K |
| 2026-07-22 | ¥3,008.00 | -1.51% | ¥3,001.00 | ¥3,030.00 | ¥2,969.50 | 488.90K |
| 2026-07-21 | ¥3,054.00 | -1.39% | ¥3,112.00 | ¥3,153.00 | ¥3,038.00 | 532.10K |
| 2026-07-17 | ¥3,097.00 | +2.62% | ¥3,070.00 | ¥3,122.00 | ¥3,067.00 | 609.60K |
| 2026-07-16 | ¥3,018.00 | +0.47% | ¥2,984.50 | ¥3,041.00 | ¥2,980.00 | 351.10K |
| 2026-07-15 | ¥3,004.00 | -0.27% | ¥3,013.00 | ¥3,026.00 | ¥2,988.50 | 253.80K |
| 2026-07-14 | ¥3,012.00 | +1.65% | ¥2,990.00 | ¥3,040.00 | ¥2,963.00 | 352.50K |
| 2026-07-13 | ¥2,963.00 | +0.71% | ¥2,969.00 | ¥2,987.00 | ¥2,954.50 | 224.40K |
| 2026-07-10 | ¥2,942.00 | -1.51% | ¥2,970.00 | ¥2,971.00 | ¥2,930.00 | 284.90K |
| 2026-07-09 | ¥2,987.00 | -1.39% | ¥3,027.00 | ¥3,028.00 | ¥2,987.00 | 229.30K |
| 2026-07-08 | ¥3,029.00 | -0.26% | ¥3,056.00 | ¥3,096.00 | ¥3,029.00 | 258.60K |
| 2026-07-07 | ¥3,037.00 | +0.93% | ¥3,000.00 | ¥3,065.00 | ¥2,992.50 | 438.90K |
| 2026-07-06 | ¥3,009.00 | +1.93% | ¥2,960.00 | ¥3,013.00 | ¥2,960.00 | 399.30K |
| 2026-07-03 | ¥2,952.00 | +0.82% | ¥2,954.00 | ¥2,993.00 | ¥2,934.50 | 329.20K |
| 2026-07-02 | ¥2,928.00 | +2.85% | ¥2,872.50 | ¥2,932.50 | ¥2,862.00 | 332.40K |
| 2026-07-01 | ¥2,847.00 | -3.21% | ¥2,910.50 | ¥2,916.00 | ¥2,838.00 | 386.60K |
| 2026-06-30 | ¥2,941.50 | -0.20% | ¥2,949.50 | ¥2,965.00 | ¥2,924.50 | 397.90K |
| 2026-06-29 | ¥2,947.50 | +1.71% | ¥2,926.00 | ¥2,994.00 | ¥2,917.00 | 480.70K |
| 2026-06-26 | ¥2,898.00 | +2.17% | ¥2,854.00 | ¥2,898.00 | ¥2,822.00 | 542.40K |
| 2026-06-25 | ¥2,836.50 | -0.33% | ¥2,881.00 | ¥2,888.00 | ¥2,836.50 | 469.10K |
| 2026-06-24 | ¥2,846.00 | +0.73% | ¥2,849.00 | ¥2,860.00 | ¥2,814.00 | 425.40K |
| 2026-06-23 | ¥2,825.50 | +1.13% | ¥2,777.00 | ¥2,835.00 | ¥2,758.00 | 313.50K |
| 2026-06-22 | ¥2,794.00 | +1.14% | ¥2,762.50 | ¥2,806.50 | ¥2,745.00 | 397.10K |
| 2026-06-19 | ¥2,762.50 | +0.36% | ¥2,721.00 | ¥2,765.50 | ¥2,684.50 | 791.20K |
| 2026-06-18 | ¥2,752.50 | -1.59% | ¥2,760.50 | ¥2,789.50 | ¥2,724.50 | 404.10K |
| 2026-06-17 | ¥2,797.00 | -0.89% | ¥2,820.50 | ¥2,848.00 | ¥2,795.00 | 283.20K |
| 2026-06-16 | ¥2,822.00 | -0.12% | ¥2,818.00 | ¥2,830.00 | ¥2,789.00 | 307.30K |
| 2026-06-15 | ¥2,825.50 | -0.39% | ¥2,837.00 | ¥2,854.50 | ¥2,821.00 | 308.70K |
| 2026-06-12 | ¥2,836.50 | +0.82% | ¥2,810.00 | ¥2,843.50 | ¥2,796.00 | 480.70K |
| 2026-06-11 | ¥2,813.50 | +0.27% | ¥2,835.00 | ¥2,849.50 | ¥2,795.00 | 399.00K |
| 2026-06-10 | ¥2,806.00 | +3.52% | ¥2,738.00 | ¥2,806.00 | ¥2,720.50 | 491.30K |
| 2026-06-09 | ¥2,710.50 | -1.51% | ¥2,755.00 | ¥2,759.00 | ¥2,698.00 | 551.80K |
| 2026-06-08 | ¥2,752.00 | +2.32% | ¥2,730.00 | ¥2,797.00 | ¥2,719.00 | 645.30K |
| 2026-06-05 | ¥2,689.50 | -0.76% | ¥2,685.00 | ¥2,725.00 | ¥2,675.50 | 493.50K |
| 2026-06-04 | ¥2,710.00 | +0.95% | ¥2,684.00 | ¥2,754.00 | ¥2,674.50 | 661.60K |
| 2026-06-03 | ¥2,684.50 | +0.19% | ¥2,680.00 | ¥2,705.00 | ¥2,659.00 | 832.70K |
| 2026-06-02 | ¥2,679.50 | -10.98% | ¥2,757.00 | ¥2,781.50 | ¥2,630.00 | 2.46M |
| 2026-06-01 | ¥3,010.00 | +0.07% | ¥2,999.00 | ¥3,019.00 | ¥2,961.50 | 868.10K |
| 2026-05-29 | ¥3,008.00 | +5.12% | ¥2,931.50 | ¥3,039.00 | ¥2,921.00 | 1.18M |
| 2026-05-28 | ¥2,861.50 | +0.03% | ¥2,875.00 | ¥2,902.50 | ¥2,853.00 | 389.30K |
| 2026-05-27 | ¥2,860.50 | +0.33% | ¥2,840.50 | ¥2,876.00 | ¥2,832.50 | 351.20K |
| 2026-05-26 | ¥2,851.00 | -2.01% | ¥2,882.50 | ¥2,889.50 | ¥2,847.00 | 353.10K |
| 2026-05-25 | ¥2,909.50 | +0.10% | ¥2,919.50 | ¥2,928.00 | ¥2,863.50 | 422.80K |