ITOKI Corporation 7972
TSE · Japan · Producer Manufacturing
¥2,406.00-30.00 (-1.23%)
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 | ¥2,406.00 | -1.23% | ¥2,410.00 | ¥2,424.00 | ¥2,401.00 | 143.70K |
| 2026-10-01 | ¥2,436.00 | -0.94% | ¥2,444.00 | ¥2,453.00 | ¥2,403.00 | 252.90K |
| 2026-09-30 | ¥2,459.00 | +0.37% | ¥2,455.00 | ¥2,492.00 | ¥2,441.00 | 172.60K |
| 2026-09-29 | ¥2,450.00 | -0.97% | ¥2,468.00 | ¥2,468.00 | ¥2,426.00 | 174.20K |
| 2026-09-28 | ¥2,474.00 | -0.44% | ¥2,499.00 | ¥2,503.00 | ¥2,459.00 | 182.60K |
| 2026-09-25 | ¥2,485.00 | -1.04% | ¥2,510.00 | ¥2,510.00 | ¥2,466.00 | 209.60K |
| 2026-09-24 | ¥2,511.00 | +0.76% | ¥2,509.00 | ¥2,540.00 | ¥2,503.00 | 159.10K |
| 2026-09-18 | ¥2,492.00 | -1.54% | ¥2,500.00 | ¥2,510.00 | ¥2,478.00 | 263.10K |
| 2026-09-17 | ¥2,531.00 | +1.97% | ¥2,479.00 | ¥2,531.00 | ¥2,475.00 | 157.40K |
| 2026-09-16 | ¥2,482.00 | +0.36% | ¥2,482.00 | ¥2,500.00 | ¥2,474.00 | 103.40K |
| 2026-09-15 | ¥2,473.00 | +0.57% | ¥2,463.00 | ¥2,484.00 | ¥2,444.00 | 199.00K |
| 2026-09-14 | ¥2,459.00 | +2.97% | ¥2,394.00 | ¥2,459.00 | ¥2,388.00 | 175.90K |
| 2026-09-11 | ¥2,388.00 | -2.81% | ¥2,390.00 | ¥2,414.00 | ¥2,366.00 | 235.80K |
| 2026-09-10 | ¥2,457.00 | -0.73% | ¥2,467.00 | ¥2,467.00 | ¥2,430.00 | 167.60K |
| 2026-09-09 | ¥2,475.00 | -0.40% | ¥2,485.00 | ¥2,493.00 | ¥2,466.00 | 144.40K |
| 2026-09-08 | ¥2,485.00 | -1.74% | ¥2,510.00 | ¥2,519.00 | ¥2,485.00 | 127.80K |
| 2026-09-07 | ¥2,529.00 | -0.24% | ¥2,522.00 | ¥2,537.00 | ¥2,505.00 | 169.10K |
| 2026-09-04 | ¥2,535.00 | 0.00% | ¥2,520.00 | ¥2,554.00 | ¥2,517.00 | 137.00K |
| 2026-09-03 | ¥2,535.00 | -0.24% | ¥2,531.00 | ¥2,546.00 | ¥2,518.00 | 145.90K |
| 2026-09-02 | ¥2,541.00 | -3.20% | ¥2,601.00 | ¥2,618.00 | ¥2,541.00 | 153.50K |
| 2026-09-01 | ¥2,625.00 | -1.57% | ¥2,628.00 | ¥2,662.00 | ¥2,615.00 | 183.40K |
| 2026-08-31 | ¥2,667.00 | +1.06% | ¥2,630.00 | ¥2,670.00 | ¥2,600.00 | 200.80K |
| 2026-08-28 | ¥2,639.00 | +1.70% | ¥2,613.00 | ¥2,639.00 | ¥2,600.00 | 152.40K |
| 2026-08-27 | ¥2,595.00 | -1.85% | ¥2,635.00 | ¥2,651.00 | ¥2,588.00 | 131.70K |
| 2026-08-26 | ¥2,644.00 | +2.20% | ¥2,620.00 | ¥2,662.00 | ¥2,616.00 | 160.80K |
| 2026-08-25 | ¥2,587.00 | -0.39% | ¥2,600.00 | ¥2,608.00 | ¥2,560.00 | 101.90K |
| 2026-08-24 | ¥2,597.00 | +1.25% | ¥2,560.00 | ¥2,597.00 | ¥2,552.00 | 90.40K |
| 2026-08-21 | ¥2,565.00 | +0.27% | ¥2,561.00 | ¥2,570.00 | ¥2,523.00 | 103.60K |
| 2026-08-20 | ¥2,558.00 | +1.99% | ¥2,523.00 | ¥2,558.00 | ¥2,517.00 | 100.50K |
| 2026-08-19 | ¥2,508.00 | -2.18% | ¥2,558.00 | ¥2,574.00 | ¥2,482.00 | 200.90K |
| 2026-08-18 | ¥2,564.00 | -2.14% | ¥2,613.00 | ¥2,620.00 | ¥2,564.00 | 230.40K |
| 2026-08-17 | ¥2,620.00 | -1.95% | ¥2,659.00 | ¥2,661.00 | ¥2,610.00 | 239.30K |
| 2026-08-14 | ¥2,672.00 | +0.38% | ¥2,638.00 | ¥2,698.00 | ¥2,621.00 | 193.20K |
| 2026-08-13 | ¥2,662.00 | +1.95% | ¥2,581.00 | ¥2,662.00 | ¥2,575.00 | 226.70K |
| 2026-08-12 | ¥2,611.00 | +1.52% | ¥2,565.00 | ¥2,615.00 | ¥2,541.00 | 232.70K |
| 2026-08-10 | ¥2,572.00 | +0.74% | ¥2,575.00 | ¥2,590.00 | ¥2,522.00 | 401.30K |
| 2026-08-07 | ¥2,553.00 | -12.66% | ¥2,631.00 | ¥2,631.00 | ¥2,485.00 | 939.10K |
| 2026-08-06 | ¥2,923.00 | +0.79% | ¥2,886.00 | ¥2,933.00 | ¥2,872.00 | 188.30K |
| 2026-08-05 | ¥2,900.00 | +0.21% | ¥2,897.00 | ¥2,920.00 | ¥2,877.00 | 157.80K |
| 2026-08-04 | ¥2,894.00 | +0.38% | ¥2,905.00 | ¥2,925.00 | ¥2,864.00 | 133.10K |
| 2026-08-03 | ¥2,883.00 | -1.94% | ¥2,924.00 | ¥2,940.00 | ¥2,830.00 | 230.30K |
| 2026-07-31 | ¥2,940.00 | +1.34% | ¥2,916.00 | ¥2,971.00 | ¥2,870.00 | 201.20K |
| 2026-07-30 | ¥2,901.00 | +0.48% | ¥2,881.00 | ¥2,918.00 | ¥2,822.00 | 234.60K |
| 2026-07-29 | ¥2,887.00 | -0.62% | ¥2,940.00 | ¥2,944.00 | ¥2,864.00 | 227.90K |
| 2026-07-28 | ¥2,905.00 | -1.12% | ¥2,954.00 | ¥2,954.00 | ¥2,870.00 | 177.50K |
| 2026-07-27 | ¥2,938.00 | +2.66% | ¥2,912.00 | ¥2,946.00 | ¥2,894.00 | 138.30K |
| 2026-07-24 | ¥2,862.00 | +0.56% | ¥2,820.00 | ¥2,870.00 | ¥2,820.00 | 96.90K |
| 2026-07-23 | ¥2,846.00 | -0.35% | ¥2,823.00 | ¥2,855.00 | ¥2,814.00 | 183.70K |
| 2026-07-22 | ¥2,856.00 | -0.07% | ¥2,858.00 | ¥2,887.00 | ¥2,845.00 | 136.30K |
| 2026-07-21 | ¥2,858.00 | +5.07% | ¥2,670.00 | ¥2,878.00 | ¥2,663.00 | 416.10K |
| 2026-07-17 | ¥2,720.00 | -2.89% | ¥2,810.00 | ¥2,810.00 | ¥2,672.00 | 215.40K |
| 2026-07-16 | ¥2,801.00 | -1.72% | ¥2,848.00 | ¥2,851.00 | ¥2,798.00 | 128.60K |
| 2026-07-15 | ¥2,850.00 | +0.49% | ¥2,870.00 | ¥2,876.00 | ¥2,808.00 | 203.90K |
| 2026-07-14 | ¥2,836.00 | +2.75% | ¥2,778.00 | ¥2,850.00 | ¥2,754.00 | 236.20K |
| 2026-07-13 | ¥2,760.00 | -1.78% | ¥2,820.00 | ¥2,832.00 | ¥2,749.00 | 149.00K |
| 2026-07-10 | ¥2,810.00 | -1.37% | ¥2,860.00 | ¥2,875.00 | ¥2,797.00 | 154.20K |
| 2026-07-09 | ¥2,849.00 | -0.28% | ¥2,830.00 | ¥2,865.00 | ¥2,791.00 | 149.90K |
| 2026-07-08 | ¥2,857.00 | +0.14% | ¥2,875.00 | ¥2,955.00 | ¥2,853.00 | 413.90K |
| 2026-07-07 | ¥2,853.00 | +0.67% | ¥2,840.00 | ¥2,892.00 | ¥2,833.00 | 278.30K |
| 2026-07-06 | ¥2,834.00 | +3.81% | ¥2,772.00 | ¥2,863.00 | ¥2,751.00 | 260.70K |
| 2026-07-03 | ¥2,730.00 | +2.86% | ¥2,690.00 | ¥2,740.00 | ¥2,670.00 | 234.20K |
| 2026-07-02 | ¥2,654.00 | +1.18% | ¥2,642.00 | ¥2,656.00 | ¥2,627.00 | 211.60K |
| 2026-07-01 | ¥2,623.00 | -0.76% | ¥2,643.00 | ¥2,655.00 | ¥2,596.00 | 198.50K |
| 2026-06-30 | ¥2,643.00 | -0.86% | ¥2,675.00 | ¥2,687.00 | ¥2,635.00 | 210.40K |
| 2026-06-29 | ¥2,666.00 | +1.33% | ¥2,640.00 | ¥2,666.00 | ¥2,620.00 | 416.30K |
| 2026-06-26 | ¥2,631.00 | +2.33% | ¥2,621.00 | ¥2,638.00 | ¥2,570.00 | 920.40K |
| 2026-06-25 | ¥2,571.00 | +0.47% | ¥2,588.00 | ¥2,605.00 | ¥2,556.00 | 579.10K |
| 2026-06-24 | ¥2,559.00 | +0.99% | ¥2,525.00 | ¥2,581.00 | ¥2,525.00 | 302.40K |
| 2026-06-23 | ¥2,534.00 | -1.44% | ¥2,584.00 | ¥2,585.00 | ¥2,534.00 | 265.20K |
| 2026-06-22 | ¥2,571.00 | +2.23% | ¥2,499.00 | ¥2,599.00 | ¥2,499.00 | 262.80K |
| 2026-06-19 | ¥2,515.00 | +1.17% | ¥2,486.00 | ¥2,530.00 | ¥2,476.00 | 229.90K |
| 2026-06-18 | ¥2,486.00 | +2.26% | ¥2,438.00 | ¥2,494.00 | ¥2,421.00 | 279.90K |
| 2026-06-17 | ¥2,431.00 | -0.98% | ¥2,455.00 | ¥2,470.00 | ¥2,429.00 | 146.30K |
| 2026-06-16 | ¥2,455.00 | +0.24% | ¥2,446.00 | ¥2,477.00 | ¥2,417.00 | 203.10K |
| 2026-06-15 | ¥2,449.00 | +0.45% | ¥2,480.00 | ¥2,485.00 | ¥2,445.00 | 196.90K |
| 2026-06-12 | ¥2,438.00 | +0.91% | ¥2,416.00 | ¥2,454.00 | ¥2,409.00 | 207.30K |
| 2026-06-11 | ¥2,416.00 | +0.33% | ¥2,396.00 | ¥2,429.00 | ¥2,386.00 | 187.20K |
| 2026-06-10 | ¥2,408.00 | +0.21% | ¥2,403.00 | ¥2,430.00 | ¥2,392.00 | 154.80K |
| 2026-06-09 | ¥2,403.00 | -0.91% | ¥2,444.00 | ¥2,469.00 | ¥2,403.00 | 170.50K |
| 2026-06-08 | ¥2,425.00 | +0.12% | ¥2,381.00 | ¥2,428.00 | ¥2,381.00 | 191.40K |
| 2026-06-05 | ¥2,422.00 | +2.24% | ¥2,411.00 | ¥2,460.00 | ¥2,389.00 | 189.30K |
| 2026-06-04 | ¥2,369.00 | -3.15% | ¥2,396.00 | ¥2,434.00 | ¥2,355.00 | 339.60K |
| 2026-06-03 | ¥2,446.00 | -0.37% | ¥2,405.00 | ¥2,477.00 | ¥2,389.00 | 437.10K |
| 2026-06-02 | ¥2,455.00 | -2.66% | ¥2,480.00 | ¥2,486.00 | ¥2,412.00 | 378.20K |
| 2026-06-01 | ¥2,522.00 | -1.75% | ¥2,550.00 | ¥2,573.00 | ¥2,491.00 | 335.90K |
| 2026-05-29 | ¥2,567.00 | -1.84% | ¥2,619.00 | ¥2,620.00 | ¥2,544.00 | 447.20K |
| 2026-05-28 | ¥2,615.00 | -3.61% | ¥2,699.00 | ¥2,700.00 | ¥2,551.00 | 377.80K |
| 2026-05-27 | ¥2,713.00 | +1.57% | ¥2,700.00 | ¥2,757.00 | ¥2,677.00 | 384.50K |
| 2026-05-26 | ¥2,671.00 | +1.87% | ¥2,660.00 | ¥2,730.00 | ¥2,615.00 | 236.20K |
| 2026-05-25 | ¥2,622.00 | -0.11% | ¥2,624.00 | ¥2,639.00 | ¥2,581.00 | 169.40K |