itsumo.inc. 7694
TSE · Japan · Technology Services
¥640.00+94.00 (+17.22%)
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 | ¥640.00 | +17.22% | ¥548.00 | ¥646.00 | ¥548.00 | 110.50K |
| 2026-10-01 | ¥546.00 | -1.44% | ¥554.00 | ¥564.00 | ¥546.00 | 7.90K |
| 2026-09-30 | ¥554.00 | +0.73% | ¥545.00 | ¥570.00 | ¥545.00 | 13.00K |
| 2026-09-29 | ¥550.00 | -4.18% | ¥568.00 | ¥568.00 | ¥542.00 | 16.50K |
| 2026-09-28 | ¥574.00 | +7.29% | ¥541.00 | ¥580.00 | ¥536.00 | 54.00K |
| 2026-09-25 | ¥535.00 | -1.83% | ¥542.00 | ¥542.00 | ¥530.00 | 10.00K |
| 2026-09-24 | ¥545.00 | -0.91% | ¥551.00 | ¥552.00 | ¥536.00 | 20.40K |
| 2026-09-18 | ¥550.00 | -0.72% | ¥556.00 | ¥567.00 | ¥550.00 | 9.90K |
| 2026-09-17 | ¥554.00 | -1.95% | ¥564.00 | ¥570.00 | ¥554.00 | 17.50K |
| 2026-09-16 | ¥565.00 | -3.75% | ¥586.00 | ¥586.00 | ¥561.00 | 10.50K |
| 2026-09-15 | ¥587.00 | +3.53% | ¥567.00 | ¥590.00 | ¥565.00 | 26.70K |
| 2026-09-14 | ¥567.00 | -4.55% | ¥604.00 | ¥604.00 | ¥550.00 | 36.20K |
| 2026-09-11 | ¥594.00 | -3.26% | ¥624.00 | ¥629.00 | ¥585.00 | 42.70K |
| 2026-09-10 | ¥614.00 | +2.68% | ¥589.00 | ¥625.00 | ¥573.00 | 56.20K |
| 2026-09-09 | ¥598.00 | +7.55% | ¥560.00 | ¥598.00 | ¥550.00 | 101.30K |
| 2026-09-08 | ¥556.00 | -9.30% | ¥603.00 | ¥603.00 | ¥552.00 | 134.30K |
| 2026-09-07 | ¥613.00 | -4.52% | ¥622.00 | ¥660.00 | ¥609.00 | 91.10K |
| 2026-09-04 | ¥642.00 | +6.47% | ¥623.00 | ¥699.00 | ¥612.00 | 473.20K |
| 2026-09-03 | ¥603.00 | +1.86% | ¥622.00 | ¥680.00 | ¥583.00 | 418.00K |
| 2026-09-02 | ¥592.00 | -18.57% | ¥637.00 | ¥653.00 | ¥579.00 | 339.50K |
| 2026-09-01 | ¥727.00 | +15.95% | ¥627.00 | ¥727.00 | ¥610.00 | 855.70K |
| 2026-08-31 | ¥627.00 | +18.98% | ¥517.00 | ¥627.00 | ¥495.00 | 277.60K |
| 2026-08-28 | ¥527.00 | -4.87% | ¥546.00 | ¥556.00 | ¥527.00 | 15.50K |
| 2026-08-27 | ¥554.00 | +10.58% | ¥503.00 | ¥557.00 | ¥503.00 | 52.50K |
| 2026-08-26 | ¥501.00 | +0.20% | ¥500.00 | ¥521.00 | ¥500.00 | 15.00K |
| 2026-08-25 | ¥500.00 | +3.09% | ¥493.00 | ¥505.00 | ¥485.00 | 9.50K |
| 2026-08-24 | ¥485.00 | -4.53% | ¥505.00 | ¥505.00 | ¥485.00 | 15.90K |
| 2026-08-21 | ¥508.00 | +4.10% | ¥480.00 | ¥541.00 | ¥480.00 | 51.40K |
| 2026-08-20 | ¥488.00 | -0.20% | ¥481.00 | ¥515.00 | ¥480.00 | 18.20K |
| 2026-08-19 | ¥489.00 | -3.36% | ¥510.00 | ¥510.00 | ¥468.00 | 25.90K |
| 2026-08-18 | ¥506.00 | -2.13% | ¥497.00 | ¥511.00 | ¥495.00 | 20.40K |
| 2026-08-17 | ¥517.00 | -8.66% | ¥566.00 | ¥588.00 | ¥505.00 | 70.70K |
| 2026-08-14 | ¥566.00 | +7.20% | ¥529.00 | ¥607.00 | ¥512.00 | 132.30K |
| 2026-08-13 | ¥528.00 | +17.86% | ¥453.00 | ¥528.00 | ¥452.00 | 55.50K |
| 2026-08-12 | ¥448.00 | +0.67% | ¥453.00 | ¥453.00 | ¥438.00 | 3.60K |
| 2026-08-10 | ¥445.00 | +1.14% | ¥446.00 | ¥449.00 | ¥441.00 | 1.40K |
| 2026-08-07 | ¥440.00 | -2.44% | ¥446.00 | ¥447.00 | ¥440.00 | 1.10K |
| 2026-08-06 | ¥451.00 | -0.22% | ¥448.00 | ¥458.00 | ¥445.00 | 900 |
| 2026-08-05 | ¥452.00 | +0.44% | ¥450.00 | ¥473.00 | ¥435.00 | 14.20K |
| 2026-08-04 | ¥450.00 | +4.65% | ¥432.00 | ¥475.00 | ¥428.00 | 19.70K |
| 2026-08-03 | ¥430.00 | +1.90% | ¥422.00 | ¥435.00 | ¥422.00 | 6.10K |
| 2026-07-31 | ¥422.00 | +0.24% | ¥421.00 | ¥429.00 | ¥421.00 | 1.50K |
| 2026-07-30 | ¥421.00 | +0.96% | ¥414.00 | ¥423.00 | ¥411.00 | 4.70K |
| 2026-07-29 | ¥417.00 | +0.72% | ¥422.00 | ¥422.00 | ¥414.00 | 4.80K |
| 2026-07-28 | ¥414.00 | -1.90% | ¥416.00 | ¥417.00 | ¥414.00 | 3.70K |
| 2026-07-27 | ¥422.00 | +0.48% | ¥416.00 | ¥422.00 | ¥416.00 | 5.10K |
| 2026-07-24 | ¥420.00 | -0.94% | ¥424.00 | ¥424.00 | ¥418.00 | 7.90K |
| 2026-07-23 | ¥424.00 | -2.53% | ¥435.00 | ¥435.00 | ¥424.00 | 19.80K |
| 2026-07-22 | ¥435.00 | -1.36% | ¥447.00 | ¥447.00 | ¥435.00 | 7.10K |
| 2026-07-21 | ¥441.00 | -1.34% | ¥439.00 | ¥445.00 | ¥439.00 | 17.50K |
| 2026-07-17 | ¥447.00 | +5.18% | ¥433.00 | ¥464.00 | ¥410.00 | 34.80K |
| 2026-07-16 | ¥425.00 | -1.62% | ¥440.00 | ¥440.00 | ¥425.00 | 16.60K |
| 2026-07-15 | ¥432.00 | +0.70% | ¥429.00 | ¥446.00 | ¥428.00 | 6.90K |
| 2026-07-14 | ¥429.00 | -0.69% | ¥427.00 | ¥436.00 | ¥425.00 | 14.50K |
| 2026-07-13 | ¥432.00 | 0.00% | ¥432.00 | ¥442.00 | ¥427.00 | 14.00K |
| 2026-07-10 | ¥432.00 | -2.48% | ¥441.00 | ¥449.00 | ¥429.00 | 9.50K |
| 2026-07-09 | ¥443.00 | -0.89% | ¥431.00 | ¥452.00 | ¥431.00 | 5.30K |
| 2026-07-08 | ¥447.00 | -1.32% | ¥459.00 | ¥459.00 | ¥447.00 | 10.40K |
| 2026-07-07 | ¥453.00 | +5.10% | ¥431.00 | ¥453.00 | ¥419.00 | 25.40K |
| 2026-07-06 | ¥431.00 | -2.27% | ¥441.00 | ¥449.00 | ¥431.00 | 6.60K |
| 2026-07-03 | ¥441.00 | -1.34% | ¥439.00 | ¥454.00 | ¥425.00 | 36.30K |
| 2026-07-02 | ¥447.00 | +0.22% | ¥454.00 | ¥454.00 | ¥436.00 | 11.50K |
| 2026-07-01 | ¥446.00 | +3.96% | ¥429.00 | ¥449.00 | ¥429.00 | 14.80K |
| 2026-06-30 | ¥429.00 | +1.42% | ¥431.00 | ¥433.00 | ¥423.00 | 10.60K |
| 2026-06-29 | ¥423.00 | +2.42% | ¥414.00 | ¥425.00 | ¥413.00 | 5.60K |
| 2026-06-26 | ¥413.00 | +0.49% | ¥412.00 | ¥420.00 | ¥408.00 | 7.40K |
| 2026-06-25 | ¥411.00 | -0.48% | ¥408.00 | ¥414.00 | ¥408.00 | 4.70K |
| 2026-06-24 | ¥413.00 | -1.67% | ¥421.00 | ¥421.00 | ¥411.00 | 13.20K |
| 2026-06-23 | ¥420.00 | -3.89% | ¥432.00 | ¥432.00 | ¥415.00 | 24.60K |
| 2026-06-22 | ¥437.00 | -3.96% | ¥460.00 | ¥460.00 | ¥434.00 | 9.10K |
| 2026-06-19 | ¥455.00 | -1.52% | ¥470.00 | ¥470.00 | ¥446.00 | 11.60K |
| 2026-06-18 | ¥462.00 | -0.86% | ¥474.00 | ¥482.00 | ¥446.00 | 23.20K |
| 2026-06-17 | ¥466.00 | +10.43% | ¥420.00 | ¥483.00 | ¥413.00 | 41.50K |
| 2026-06-16 | ¥422.00 | -1.17% | ¥430.00 | ¥437.00 | ¥421.00 | 8.90K |
| 2026-06-15 | ¥427.00 | -6.97% | ¥443.00 | ¥447.00 | ¥425.00 | 27.80K |
| 2026-06-12 | ¥459.00 | -0.65% | ¥462.00 | ¥465.00 | ¥439.00 | 32.10K |
| 2026-06-11 | ¥462.00 | -9.77% | ¥484.00 | ¥495.00 | ¥451.00 | 51.70K |
| 2026-06-10 | ¥512.00 | +2.61% | ¥517.00 | ¥579.00 | ¥500.00 | 286.40K |
| 2026-06-09 | ¥499.00 | +19.09% | ¥419.00 | ¥499.00 | ¥417.00 | 91.70K |
| 2026-06-08 | ¥419.00 | -2.33% | ¥428.00 | ¥428.00 | ¥413.00 | 16.10K |
| 2026-06-05 | ¥429.00 | -4.88% | ¥450.00 | ¥450.00 | ¥409.00 | 33.60K |
| 2026-06-04 | ¥451.00 | -4.04% | ¥470.00 | ¥474.00 | ¥450.00 | 5.90K |
| 2026-06-03 | ¥470.00 | -3.09% | ¥477.00 | ¥485.00 | ¥468.00 | 4.70K |
| 2026-06-02 | ¥485.00 | +2.75% | ¥478.00 | ¥486.00 | ¥466.00 | 6.50K |
| 2026-06-01 | ¥472.00 | -2.28% | ¥489.00 | ¥489.00 | ¥458.00 | 7.60K |
| 2026-05-29 | ¥483.00 | -0.21% | ¥492.00 | ¥494.00 | ¥479.00 | 16.60K |
| 2026-05-28 | ¥484.00 | -9.36% | ¥534.00 | ¥534.00 | ¥475.00 | 54.20K |
| 2026-05-27 | ¥534.00 | +0.75% | ¥538.00 | ¥549.00 | ¥529.00 | 15.30K |
| 2026-05-26 | ¥530.00 | +1.53% | ¥520.00 | ¥544.00 | ¥520.00 | 13.30K |
| 2026-05-25 | ¥522.00 | -6.79% | ¥555.00 | ¥555.00 | ¥522.00 | 19.60K |