ItoKuro, Inc. 6049
TSE · Japan · Commercial Services
¥252.00+3.00 (+1.20%)
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 | ¥252.00 | +1.20% | ¥248.00 | ¥252.00 | ¥248.00 | 6.60K |
| 2026-10-01 | ¥249.00 | -0.80% | ¥250.00 | ¥250.00 | ¥248.00 | 2.90K |
| 2026-09-30 | ¥251.00 | 0.00% | ¥250.00 | ¥252.00 | ¥246.00 | 4.40K |
| 2026-09-29 | ¥251.00 | +0.80% | ¥248.00 | ¥251.00 | ¥248.00 | 3.10K |
| 2026-09-28 | ¥249.00 | +1.22% | ¥248.00 | ¥249.00 | ¥247.00 | 5.00K |
| 2026-09-25 | ¥246.00 | -1.20% | ¥249.00 | ¥249.00 | ¥243.00 | 10.50K |
| 2026-09-24 | ¥249.00 | -0.80% | ¥252.00 | ¥252.00 | ¥249.00 | 3.70K |
| 2026-09-18 | ¥251.00 | +1.21% | ¥246.00 | ¥251.00 | ¥246.00 | 6.00K |
| 2026-09-17 | ¥248.00 | -0.80% | ¥250.00 | ¥250.00 | ¥247.00 | 19.20K |
| 2026-09-16 | ¥250.00 | -0.79% | ¥252.00 | ¥252.00 | ¥248.00 | 6.80K |
| 2026-09-15 | ¥252.00 | -1.56% | ¥256.00 | ¥256.00 | ¥252.00 | 3.70K |
| 2026-09-14 | ¥256.00 | +3.64% | ¥253.00 | ¥258.00 | ¥253.00 | 84.60K |
| 2026-09-11 | ¥247.00 | -1.98% | ¥246.00 | ¥250.00 | ¥244.00 | 120.10K |
| 2026-09-10 | ¥252.00 | -1.56% | ¥254.00 | ¥254.00 | ¥246.00 | 22.50K |
| 2026-09-09 | ¥256.00 | 0.00% | ¥257.00 | ¥257.00 | ¥254.00 | 8.10K |
| 2026-09-08 | ¥256.00 | +0.39% | ¥255.00 | ¥256.00 | ¥255.00 | 2.80K |
| 2026-09-07 | ¥255.00 | +0.79% | ¥252.00 | ¥255.00 | ¥250.00 | 7.80K |
| 2026-09-04 | ¥253.00 | +0.40% | ¥252.00 | ¥254.00 | ¥252.00 | 8.10K |
| 2026-09-03 | ¥252.00 | +2.44% | ¥246.00 | ¥252.00 | ¥246.00 | 4.50K |
| 2026-09-02 | ¥246.00 | -0.81% | ¥248.00 | ¥248.00 | ¥246.00 | 2.50K |
| 2026-09-01 | ¥248.00 | +0.40% | ¥248.00 | ¥248.00 | ¥246.00 | 6.50K |
| 2026-08-31 | ¥247.00 | +0.82% | ¥244.00 | ¥247.00 | ¥244.00 | 3.10K |
| 2026-08-28 | ¥245.00 | -0.81% | ¥246.00 | ¥246.00 | ¥240.00 | 28.40K |
| 2026-08-27 | ¥247.00 | +0.41% | ¥246.00 | ¥247.00 | ¥246.00 | 1.20K |
| 2026-08-26 | ¥246.00 | +0.82% | ¥245.00 | ¥246.00 | ¥244.00 | 9.60K |
| 2026-08-25 | ¥244.00 | -0.41% | ¥242.00 | ¥245.00 | ¥242.00 | 3.40K |
| 2026-08-24 | ¥245.00 | 0.00% | ¥246.00 | ¥246.00 | ¥245.00 | 3.00K |
| 2026-08-21 | ¥245.00 | -0.41% | ¥245.00 | ¥245.00 | ¥244.00 | 10.00K |
| 2026-08-20 | ¥246.00 | +1.23% | ¥243.00 | ¥246.00 | ¥243.00 | 18.00K |
| 2026-08-19 | ¥243.00 | -0.41% | ¥244.00 | ¥244.00 | ¥243.00 | 3.40K |
| 2026-08-18 | ¥244.00 | -0.81% | ¥246.00 | ¥246.00 | ¥243.00 | 4.80K |
| 2026-08-17 | ¥246.00 | +1.23% | ¥244.00 | ¥246.00 | ¥243.00 | 6.50K |
| 2026-08-14 | ¥243.00 | -0.41% | ¥243.00 | ¥243.00 | ¥243.00 | 4.30K |
| 2026-08-13 | ¥244.00 | +0.41% | ¥243.00 | ¥244.00 | ¥241.00 | 8.40K |
| 2026-08-12 | ¥243.00 | -0.82% | ¥245.00 | ¥246.00 | ¥243.00 | 2.70K |
| 2026-08-10 | ¥245.00 | +0.82% | ¥246.00 | ¥246.00 | ¥241.00 | 7.20K |
| 2026-08-07 | ¥243.00 | +0.41% | ¥243.00 | ¥243.00 | ¥243.00 | 3.80K |
| 2026-08-06 | ¥242.00 | -1.63% | ¥246.00 | ¥246.00 | ¥242.00 | 1.50K |
| 2026-08-05 | ¥246.00 | +1.23% | ¥244.00 | ¥246.00 | ¥243.00 | 11.80K |
| 2026-08-04 | ¥243.00 | +0.41% | ¥242.00 | ¥243.00 | ¥242.00 | 1.00K |
| 2026-08-03 | ¥242.00 | 0.00% | ¥243.00 | ¥243.00 | ¥240.00 | 7.60K |
| 2026-07-31 | ¥242.00 | -0.41% | ¥241.00 | ¥242.00 | ¥240.00 | 2.80K |
| 2026-07-30 | ¥243.00 | 0.00% | ¥242.00 | ¥243.00 | ¥241.00 | 3.00K |
| 2026-07-29 | ¥243.00 | +0.83% | ¥243.00 | ¥243.00 | ¥241.00 | 1.60K |
| 2026-07-28 | ¥241.00 | -0.41% | ¥240.00 | ¥243.00 | ¥240.00 | 19.60K |
| 2026-07-27 | ¥242.00 | 0.00% | ¥243.00 | ¥244.00 | ¥242.00 | 16.90K |
| 2026-07-24 | ¥242.00 | 0.00% | ¥242.00 | ¥243.00 | ¥242.00 | 2.30K |
| 2026-07-23 | ¥242.00 | -0.82% | ¥245.00 | ¥245.00 | ¥242.00 | 11.10K |
| 2026-07-22 | ¥244.00 | 0.00% | ¥243.00 | ¥244.00 | ¥242.00 | 7.00K |
| 2026-07-21 | ¥244.00 | +1.24% | ¥240.00 | ¥244.00 | ¥240.00 | 3.40K |
| 2026-07-17 | ¥241.00 | -2.03% | ¥247.00 | ¥247.00 | ¥239.00 | 40.60K |
| 2026-07-16 | ¥246.00 | -1.60% | ¥247.00 | ¥249.00 | ¥246.00 | 4.50K |
| 2026-07-15 | ¥250.00 | 0.00% | ¥251.00 | ¥251.00 | ¥250.00 | 7.00K |
| 2026-07-14 | ¥250.00 | -0.40% | ¥247.00 | ¥250.00 | ¥246.00 | 4.30K |
| 2026-07-13 | ¥251.00 | 0.00% | ¥251.00 | ¥251.00 | ¥248.00 | 4.10K |
| 2026-07-10 | ¥251.00 | +0.40% | ¥250.00 | ¥251.00 | ¥249.00 | 4.40K |
| 2026-07-09 | ¥250.00 | +0.40% | ¥251.00 | ¥251.00 | ¥249.00 | 1.80K |
| 2026-07-08 | ¥249.00 | 0.00% | ¥250.00 | ¥250.00 | ¥249.00 | 2.00K |
| 2026-07-07 | ¥249.00 | +0.40% | ¥248.00 | ¥251.00 | ¥248.00 | 11.30K |
| 2026-07-06 | ¥248.00 | 0.00% | ¥248.00 | ¥249.00 | ¥245.00 | 5.90K |
| 2026-07-03 | ¥248.00 | +0.40% | ¥245.00 | ¥248.00 | ¥245.00 | 4.20K |
| 2026-07-02 | ¥247.00 | +1.23% | ¥244.00 | ¥248.00 | ¥244.00 | 2.90K |
| 2026-07-01 | ¥244.00 | 0.00% | ¥244.00 | ¥247.00 | ¥244.00 | 6.40K |
| 2026-06-30 | ¥244.00 | -0.81% | ¥248.00 | ¥248.00 | ¥244.00 | 4.10K |
| 2026-06-29 | ¥246.00 | -0.81% | ¥247.00 | ¥248.00 | ¥243.00 | 13.50K |
| 2026-06-26 | ¥248.00 | -0.40% | ¥250.00 | ¥250.00 | ¥248.00 | 2.60K |
| 2026-06-25 | ¥249.00 | -0.40% | ¥250.00 | ¥250.00 | ¥249.00 | 1.50K |
| 2026-06-24 | ¥250.00 | +0.81% | ¥250.00 | ¥251.00 | ¥248.00 | 4.20K |
| 2026-06-23 | ¥248.00 | -1.98% | ¥257.00 | ¥257.00 | ¥248.00 | 12.60K |
| 2026-06-22 | ¥253.00 | +1.20% | ¥250.00 | ¥255.00 | ¥250.00 | 6.70K |
| 2026-06-19 | ¥250.00 | -0.40% | ¥250.00 | ¥253.00 | ¥249.00 | 19.00K |
| 2026-06-18 | ¥251.00 | -0.79% | ¥255.00 | ¥257.00 | ¥251.00 | 6.40K |
| 2026-06-17 | ¥253.00 | +1.61% | ¥249.00 | ¥253.00 | ¥248.00 | 5.40K |
| 2026-06-16 | ¥249.00 | -1.58% | ¥252.00 | ¥261.00 | ¥241.00 | 33.70K |
| 2026-06-15 | ¥253.00 | -4.53% | ¥260.00 | ¥263.00 | ¥251.00 | 24.40K |
| 2026-06-12 | ¥265.00 | +2.71% | ¥261.00 | ¥266.00 | ¥255.00 | 13.00K |
| 2026-06-11 | ¥258.00 | -0.39% | ¥259.00 | ¥259.00 | ¥252.00 | 12.60K |
| 2026-06-10 | ¥259.00 | +1.57% | ¥255.00 | ¥259.00 | ¥254.00 | 14.00K |
| 2026-06-09 | ¥255.00 | +0.79% | ¥254.00 | ¥259.00 | ¥254.00 | 6.30K |
| 2026-06-08 | ¥253.00 | -2.69% | ¥257.00 | ¥257.00 | ¥250.00 | 6.80K |
| 2026-06-05 | ¥260.00 | +2.77% | ¥253.00 | ¥260.00 | ¥253.00 | 1.14M |
| 2026-06-04 | ¥253.00 | +0.40% | ¥252.00 | ¥253.00 | ¥252.00 | 1.60K |
| 2026-06-03 | ¥252.00 | -0.40% | ¥246.00 | ¥252.00 | ¥241.00 | 20.10K |
| 2026-06-02 | ¥253.00 | 0.00% | ¥254.00 | ¥254.00 | ¥253.00 | 1.50K |
| 2026-06-01 | ¥253.00 | 0.00% | ¥251.00 | ¥256.00 | ¥251.00 | 7.70K |
| 2026-05-29 | ¥253.00 | +0.40% | ¥252.00 | ¥254.00 | ¥250.00 | 5.20K |
| 2026-05-28 | ¥252.00 | -1.56% | ¥256.00 | ¥258.00 | ¥252.00 | 5.10K |
| 2026-05-27 | ¥256.00 | -1.54% | ¥259.00 | ¥259.00 | ¥253.00 | 5.10K |
| 2026-05-26 | ¥260.00 | 0.00% | ¥261.00 | ¥261.00 | ¥257.00 | 900 |
| 2026-05-25 | ¥260.00 | -0.38% | ¥262.00 | ¥262.00 | ¥257.00 | 13.20K |