Ito Yogyo Co., Ltd. 5287
TSE · Japan · Non-Energy Minerals
¥903.00-5.00 (-0.55%)
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 | ¥903.00 | -0.55% | ¥913.00 | ¥913.00 | ¥895.00 | 15.70K |
| 2026-10-01 | ¥908.00 | +0.11% | ¥919.00 | ¥919.00 | ¥901.00 | 19.00K |
| 2026-09-30 | ¥907.00 | -0.22% | ¥913.00 | ¥915.00 | ¥890.00 | 29.20K |
| 2026-09-29 | ¥909.00 | +0.89% | ¥903.00 | ¥911.00 | ¥889.00 | 13.90K |
| 2026-09-28 | ¥901.00 | -0.88% | ¥914.00 | ¥922.00 | ¥899.00 | 27.50K |
| 2026-09-25 | ¥909.00 | -0.44% | ¥913.00 | ¥924.00 | ¥897.00 | 42.00K |
| 2026-09-24 | ¥913.00 | -3.28% | ¥956.00 | ¥974.00 | ¥907.00 | 91.10K |
| 2026-09-18 | ¥944.00 | +4.42% | ¥891.00 | ¥945.00 | ¥890.00 | 61.80K |
| 2026-09-17 | ¥904.00 | -0.22% | ¥909.00 | ¥945.00 | ¥889.00 | 65.00K |
| 2026-09-16 | ¥906.00 | -0.11% | ¥905.00 | ¥922.00 | ¥905.00 | 23.10K |
| 2026-09-15 | ¥907.00 | +0.67% | ¥916.00 | ¥922.00 | ¥889.00 | 30.40K |
| 2026-09-14 | ¥901.00 | -2.07% | ¥925.00 | ¥925.00 | ¥875.00 | 89.00K |
| 2026-09-11 | ¥920.00 | -5.64% | ¥934.00 | ¥983.00 | ¥914.00 | 205.40K |
| 2026-09-10 | ¥975.00 | -3.56% | ¥1,071.00 | ¥1,159.00 | ¥913.00 | 1.22M |
| 2026-09-09 | ¥1,011.00 | +17.42% | ¥867.00 | ¥1,011.00 | ¥867.00 | 301.50K |
| 2026-09-08 | ¥861.00 | -2.38% | ¥882.00 | ¥883.00 | ¥861.00 | 7.90K |
| 2026-09-07 | ¥882.00 | 0.00% | ¥880.00 | ¥898.00 | ¥850.00 | 24.10K |
| 2026-09-04 | ¥882.00 | -1.45% | ¥880.00 | ¥894.00 | ¥878.00 | 8.00K |
| 2026-09-03 | ¥895.00 | +3.47% | ¥888.00 | ¥903.00 | ¥860.00 | 25.30K |
| 2026-09-02 | ¥865.00 | -2.04% | ¥883.00 | ¥885.00 | ¥865.00 | 14.60K |
| 2026-09-01 | ¥883.00 | +1.61% | ¥875.00 | ¥888.00 | ¥874.00 | 8.10K |
| 2026-08-31 | ¥869.00 | +2.12% | ¥869.00 | ¥879.00 | ¥860.00 | 7.40K |
| 2026-08-28 | ¥851.00 | -0.12% | ¥853.00 | ¥863.00 | ¥846.00 | 8.20K |
| 2026-08-27 | ¥852.00 | +1.43% | ¥852.00 | ¥852.00 | ¥841.00 | 7.90K |
| 2026-08-26 | ¥840.00 | -0.47% | ¥851.00 | ¥851.00 | ¥840.00 | 5.50K |
| 2026-08-25 | ¥844.00 | -0.12% | ¥843.00 | ¥850.00 | ¥843.00 | 6.00K |
| 2026-08-24 | ¥845.00 | +0.48% | ¥855.00 | ¥856.00 | ¥843.00 | 7.60K |
| 2026-08-21 | ¥841.00 | -1.18% | ¥851.00 | ¥853.00 | ¥838.00 | 7.00K |
| 2026-08-20 | ¥851.00 | +0.35% | ¥843.00 | ¥857.00 | ¥843.00 | 6.30K |
| 2026-08-19 | ¥848.00 | -3.53% | ¥879.00 | ¥879.00 | ¥848.00 | 10.70K |
| 2026-08-18 | ¥879.00 | +0.57% | ¥889.00 | ¥893.00 | ¥876.00 | 13.30K |
| 2026-08-17 | ¥874.00 | -2.13% | ¥938.00 | ¥938.00 | ¥866.00 | 66.90K |
| 2026-08-14 | ¥893.00 | +9.44% | ¥843.00 | ¥918.00 | ¥836.00 | 177.90K |
| 2026-08-13 | ¥816.00 | +0.99% | ¥816.00 | ¥816.00 | ¥801.00 | 11.20K |
| 2026-08-12 | ¥808.00 | +0.25% | ¥806.00 | ¥814.00 | ¥803.00 | 4.20K |
| 2026-08-10 | ¥806.00 | -3.93% | ¥798.00 | ¥815.00 | ¥795.00 | 20.60K |
| 2026-08-07 | ¥839.00 | -0.12% | ¥838.00 | ¥847.00 | ¥831.00 | 6.70K |
| 2026-08-06 | ¥840.00 | +0.48% | ¥831.00 | ¥840.00 | ¥831.00 | 1.70K |
| 2026-08-05 | ¥836.00 | +1.09% | ¥824.00 | ¥837.00 | ¥820.00 | 7.50K |
| 2026-08-04 | ¥827.00 | -0.36% | ¥830.00 | ¥831.00 | ¥826.00 | 2.10K |
| 2026-08-03 | ¥830.00 | +0.24% | ¥828.00 | ¥834.00 | ¥824.00 | 2.10K |
| 2026-07-31 | ¥828.00 | -0.36% | ¥829.00 | ¥837.00 | ¥824.00 | 10.10K |
| 2026-07-30 | ¥831.00 | -3.26% | ¥867.00 | ¥867.00 | ¥830.00 | 14.40K |
| 2026-07-29 | ¥859.00 | -1.72% | ¥900.00 | ¥900.00 | ¥831.00 | 26.20K |
| 2026-07-28 | ¥874.00 | +4.55% | ¥839.00 | ¥874.00 | ¥817.00 | 14.40K |
| 2026-07-27 | ¥836.00 | +4.11% | ¥810.00 | ¥860.00 | ¥803.00 | 32.10K |
| 2026-07-24 | ¥803.00 | -0.86% | ¥810.00 | ¥810.00 | ¥802.00 | 3.50K |
| 2026-07-23 | ¥810.00 | +0.12% | ¥813.00 | ¥813.00 | ¥805.00 | 4.00K |
| 2026-07-22 | ¥809.00 | -1.58% | ¥822.00 | ¥823.00 | ¥808.00 | 6.70K |
| 2026-07-21 | ¥822.00 | +2.11% | ¥805.00 | ¥829.00 | ¥798.00 | 10.80K |
| 2026-07-17 | ¥805.00 | -0.25% | ¥803.00 | ¥809.00 | ¥796.00 | 10.50K |
| 2026-07-16 | ¥807.00 | -0.86% | ¥808.00 | ¥830.00 | ¥807.00 | 9.00K |
| 2026-07-15 | ¥814.00 | 0.00% | ¥814.00 | ¥825.00 | ¥813.00 | 5.50K |
| 2026-07-14 | ¥814.00 | -0.12% | ¥813.00 | ¥821.00 | ¥812.00 | 4.80K |
| 2026-07-13 | ¥815.00 | -0.61% | ¥817.00 | ¥828.00 | ¥815.00 | 3.30K |
| 2026-07-10 | ¥820.00 | 0.00% | ¥821.00 | ¥835.00 | ¥820.00 | 4.90K |
| 2026-07-09 | ¥820.00 | -0.85% | ¥827.00 | ¥827.00 | ¥816.00 | 3.70K |
| 2026-07-08 | ¥827.00 | -2.48% | ¥855.00 | ¥855.00 | ¥811.00 | 10.10K |
| 2026-07-07 | ¥848.00 | +0.71% | ¥850.00 | ¥867.00 | ¥845.00 | 15.50K |
| 2026-07-06 | ¥842.00 | +2.68% | ¥820.00 | ¥850.00 | ¥820.00 | 8.50K |
| 2026-07-03 | ¥820.00 | +1.49% | ¥807.00 | ¥833.00 | ¥807.00 | 6.80K |
| 2026-07-02 | ¥808.00 | -0.37% | ¥811.00 | ¥823.00 | ¥808.00 | 5.90K |
| 2026-07-01 | ¥811.00 | +0.37% | ¥808.00 | ¥831.00 | ¥800.00 | 13.20K |
| 2026-06-30 | ¥808.00 | -2.53% | ¥817.00 | ¥817.00 | ¥800.00 | 23.60K |
| 2026-06-29 | ¥829.00 | -0.12% | ¥837.00 | ¥842.00 | ¥823.00 | 10.90K |
| 2026-06-26 | ¥830.00 | -3.26% | ¥844.00 | ¥844.00 | ¥821.00 | 19.80K |
| 2026-06-25 | ¥858.00 | -3.60% | ¥893.00 | ¥893.00 | ¥853.00 | 19.80K |
| 2026-06-24 | ¥890.00 | -0.89% | ¥900.00 | ¥916.00 | ¥858.00 | 31.30K |
| 2026-06-23 | ¥898.00 | +13.67% | ¥791.00 | ¥938.00 | ¥791.00 | 142.20K |
| 2026-06-22 | ¥790.00 | -0.88% | ¥793.00 | ¥796.00 | ¥787.00 | 10.70K |
| 2026-06-19 | ¥797.00 | -1.48% | ¥807.00 | ¥815.00 | ¥788.00 | 12.00K |
| 2026-06-18 | ¥809.00 | +0.50% | ¥820.00 | ¥824.00 | ¥809.00 | 9.00K |
| 2026-06-17 | ¥805.00 | +0.63% | ¥792.00 | ¥807.00 | ¥791.00 | 9.50K |
| 2026-06-16 | ¥800.00 | -1.48% | ¥815.00 | ¥815.00 | ¥794.00 | 15.20K |
| 2026-06-15 | ¥812.00 | 0.00% | ¥815.00 | ¥834.00 | ¥812.00 | 13.40K |
| 2026-06-12 | ¥812.00 | -0.73% | ¥833.00 | ¥833.00 | ¥812.00 | 7.40K |
| 2026-06-11 | ¥818.00 | -0.37% | ¥815.00 | ¥818.00 | ¥788.00 | 22.20K |
| 2026-06-10 | ¥821.00 | -3.30% | ¥846.00 | ¥846.00 | ¥808.00 | 26.60K |
| 2026-06-09 | ¥849.00 | -0.93% | ¥851.00 | ¥856.00 | ¥845.00 | 7.90K |
| 2026-06-08 | ¥857.00 | -2.61% | ¥869.00 | ¥872.00 | ¥837.00 | 22.30K |
| 2026-06-05 | ¥880.00 | +0.46% | ¥874.00 | ¥891.00 | ¥872.00 | 10.90K |
| 2026-06-04 | ¥876.00 | -2.23% | ¥894.00 | ¥894.00 | ¥875.00 | 8.10K |
| 2026-06-03 | ¥896.00 | -0.22% | ¥892.00 | ¥903.00 | ¥873.00 | 25.50K |
| 2026-06-02 | ¥898.00 | -1.97% | ¥916.00 | ¥932.00 | ¥889.00 | 57.40K |
| 2026-06-01 | ¥916.00 | +1.89% | ¥910.00 | ¥919.00 | ¥895.00 | 27.00K |
| 2026-05-29 | ¥899.00 | -0.99% | ¥914.00 | ¥927.00 | ¥899.00 | 16.80K |
| 2026-05-28 | ¥908.00 | +1.57% | ¥909.00 | ¥930.00 | ¥895.00 | 18.20K |
| 2026-05-27 | ¥894.00 | -0.33% | ¥901.00 | ¥901.00 | ¥876.00 | 12.10K |
| 2026-05-26 | ¥897.00 | +1.24% | ¥883.00 | ¥906.00 | ¥870.00 | 17.00K |
| 2026-05-25 | ¥886.00 | -3.90% | ¥920.00 | ¥920.00 | ¥886.00 | 23.10K |