ITmedia Inc. (TYO:2148)
Japan
· Delayed Price · Currency is JPY 1,868.00
-19.00 (-1.01%)
At close: Mar 9, 2026
ITmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,835.00 | 1,874.00 | 1,832.00 | 1,868.00 | 1,868.00 | -1.01% | 83,000 |
| Mar 6, 2026 | 1,885.00 | 1,908.00 | 1,869.00 | 1,887.00 | 1,887.00 | -0.05% | 73,300 |
| Mar 5, 2026 | 1,873.00 | 1,900.00 | 1,868.00 | 1,888.00 | 1,888.00 | 3.00% | 91,500 |
| Mar 4, 2026 | 1,833.00 | 1,857.00 | 1,816.00 | 1,833.00 | 1,833.00 | -1.40% | 192,700 |
| Mar 3, 2026 | 1,891.00 | 1,910.00 | 1,859.00 | 1,859.00 | 1,859.00 | -1.64% | 121,600 |
| Mar 2, 2026 | 1,890.00 | 1,910.00 | 1,883.00 | 1,890.00 | 1,890.00 | -0.84% | 153,800 |
| Feb 27, 2026 | 1,865.00 | 1,906.00 | 1,865.00 | 1,906.00 | 1,906.00 | 2.42% | 133,500 |
| Feb 26, 2026 | 1,843.00 | 1,864.00 | 1,831.00 | 1,861.00 | 1,861.00 | 1.69% | 113,800 |
| Feb 25, 2026 | 1,840.00 | 1,844.00 | 1,826.00 | 1,830.00 | 1,830.00 | 0.11% | 114,400 |
| Feb 24, 2026 | 1,821.00 | 1,835.00 | 1,819.00 | 1,828.00 | 1,828.00 | 0.44% | 63,900 |
| Feb 20, 2026 | 1,821.00 | 1,826.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.66% | 50,600 |
| Feb 19, 2026 | 1,810.00 | 1,832.00 | 1,801.00 | 1,832.00 | 1,832.00 | 1.27% | 93,300 |
| Feb 18, 2026 | 1,805.00 | 1,821.00 | 1,805.00 | 1,809.00 | 1,809.00 | 0.28% | 73,800 |
| Feb 17, 2026 | 1,805.00 | 1,833.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.56% | 89,800 |
| Feb 16, 2026 | 1,799.00 | 1,804.00 | 1,784.00 | 1,794.00 | 1,794.00 | 1.70% | 127,900 |
| Feb 13, 2026 | 1,753.00 | 1,768.00 | 1,746.00 | 1,764.00 | 1,764.00 | 0.57% | 86,600 |
| Feb 12, 2026 | 1,758.00 | 1,765.00 | 1,746.00 | 1,754.00 | 1,754.00 | -0.17% | 73,600 |
| Feb 10, 2026 | 1,756.00 | 1,764.00 | 1,746.00 | 1,757.00 | 1,757.00 | 1.50% | 134,800 |
| Feb 9, 2026 | 1,735.00 | 1,746.00 | 1,720.00 | 1,731.00 | 1,731.00 | 0.93% | 149,500 |
| Feb 6, 2026 | 1,718.00 | 1,724.00 | 1,706.00 | 1,715.00 | 1,715.00 | -0.23% | 75,900 |
| Feb 5, 2026 | 1,720.00 | 1,728.00 | 1,712.00 | 1,719.00 | 1,719.00 | 0.47% | 62,700 |
| Feb 4, 2026 | 1,709.00 | 1,718.00 | 1,705.00 | 1,711.00 | 1,711.00 | 0.59% | 43,600 |
| Feb 3, 2026 | 1,706.00 | 1,711.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.06% | 29,300 |
| Feb 2, 2026 | 1,720.00 | 1,727.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.93% | 61,400 |
| Jan 30, 2026 | 1,712.00 | 1,722.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.41% | 41,400 |
| Jan 29, 2026 | 1,715.00 | 1,715.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.23% | 55,400 |
| Jan 28, 2026 | 1,718.00 | 1,725.00 | 1,708.00 | 1,715.00 | 1,715.00 | -0.69% | 51,200 |
| Jan 27, 2026 | 1,717.00 | 1,727.00 | 1,705.00 | 1,727.00 | 1,727.00 | 0.64% | 53,300 |
| Jan 26, 2026 | 1,736.00 | 1,736.00 | 1,713.00 | 1,716.00 | 1,716.00 | -1.15% | 83,500 |
| Jan 23, 2026 | 1,712.00 | 1,739.00 | 1,712.00 | 1,736.00 | 1,736.00 | 1.94% | 129,400 |
| Jan 22, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,703.00 | 1,703.00 | 1.13% | 68,200 |
| Jan 21, 2026 | 1,690.00 | 1,690.00 | 1,671.00 | 1,684.00 | 1,684.00 | -0.65% | 88,700 |
| Jan 20, 2026 | 1,703.00 | 1,708.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.47% | 82,900 |
| Jan 19, 2026 | 1,710.00 | 1,714.00 | 1,698.00 | 1,703.00 | 1,703.00 | -0.29% | 103,800 |
| Jan 16, 2026 | 1,698.00 | 1,712.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.65% | 101,600 |
| Jan 15, 2026 | 1,685.00 | 1,706.00 | 1,683.00 | 1,697.00 | 1,697.00 | 1.13% | 134,000 |
| Jan 14, 2026 | 1,664.00 | 1,684.00 | 1,664.00 | 1,678.00 | 1,678.00 | 1.70% | 111,500 |
| Jan 13, 2026 | 1,663.00 | 1,665.00 | 1,642.00 | 1,650.00 | 1,650.00 | 0.36% | 129,500 |
| Jan 9, 2026 | 1,630.00 | 1,646.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.80% | 96,900 |
| Jan 8, 2026 | 1,626.00 | 1,640.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.31% | 136,800 |
| Jan 7, 2026 | 1,629.00 | 1,633.00 | 1,618.00 | 1,626.00 | 1,626.00 | -0.18% | 152,200 |
| Jan 6, 2026 | 1,620.00 | 1,631.00 | 1,615.00 | 1,629.00 | 1,629.00 | 1.18% | 95,200 |
| Jan 5, 2026 | 1,629.00 | 1,634.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.31% | 124,300 |
| Dec 30, 2025 | 1,620.00 | 1,624.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.31% | 108,000 |
| Dec 29, 2025 | 1,609.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 2.22% | 171,900 |
| Dec 26, 2025 | 1,575.00 | 1,579.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.06% | 107,300 |
| Dec 25, 2025 | 1,560.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,574.00 | 1.29% | 108,400 |
| Dec 24, 2025 | 1,560.00 | 1,560.00 | 1,550.00 | 1,554.00 | 1,554.00 | 0.06% | 70,100 |
| Dec 23, 2025 | 1,515.00 | 1,553.00 | 1,511.00 | 1,553.00 | 1,553.00 | 2.78% | 120,400 |
| Dec 22, 2025 | 1,532.00 | 1,532.00 | 1,506.00 | 1,511.00 | 1,511.00 | -0.53% | 78,300 |
| Dec 19, 2025 | 1,500.00 | 1,525.00 | 1,499.00 | 1,519.00 | 1,519.00 | 1.61% | 132,700 |
| Dec 18, 2025 | 1,488.00 | 1,498.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.34% | 64,300 |
| Dec 17, 2025 | 1,497.00 | 1,498.00 | 1,487.00 | 1,490.00 | 1,490.00 | -0.40% | 123,800 |
| Dec 16, 2025 | 1,510.00 | 1,510.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.66% | 83,700 |
| Dec 15, 2025 | 1,503.00 | 1,511.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.53% | 109,400 |
| Dec 12, 2025 | 1,495.00 | 1,505.00 | 1,494.00 | 1,498.00 | 1,498.00 | 0.88% | 92,700 |
| Dec 11, 2025 | 1,510.00 | 1,511.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 171,400 |
| Dec 10, 2025 | 1,500.00 | 1,512.00 | 1,497.00 | 1,510.00 | 1,510.00 | 1.14% | 118,100 |
| Dec 9, 2025 | 1,509.00 | 1,511.00 | 1,492.00 | 1,493.00 | 1,493.00 | -0.86% | 103,800 |
| Dec 8, 2025 | 1,508.00 | 1,512.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.40% | 68,000 |
| Dec 5, 2025 | 1,507.00 | 1,507.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.46% | 104,400 |
| Dec 4, 2025 | 1,504.00 | 1,518.00 | 1,504.00 | 1,507.00 | 1,507.00 | 0.40% | 69,900 |
| Dec 3, 2025 | 1,509.00 | 1,512.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.73% | 137,800 |
| Dec 2, 2025 | 1,527.00 | 1,530.00 | 1,508.00 | 1,512.00 | 1,512.00 | -0.98% | 121,000 |
| Dec 1, 2025 | 1,542.00 | 1,546.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.84% | 130,200 |
| Nov 28, 2025 | 1,534.00 | 1,547.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.59% | 42,600 |
| Nov 27, 2025 | 1,535.00 | 1,540.00 | 1,528.00 | 1,531.00 | 1,531.00 | 0.07% | 65,400 |
| Nov 26, 2025 | 1,533.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.13% | 98,500 |
| Nov 25, 2025 | 1,542.00 | 1,546.00 | 1,529.00 | 1,532.00 | 1,532.00 | -0.52% | 51,700 |
| Nov 21, 2025 | 1,510.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.92% | 69,600 |
| Nov 20, 2025 | 1,526.00 | 1,533.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.66% | 68,000 |
| Nov 19, 2025 | 1,530.00 | 1,538.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.52% | 94,200 |
| Nov 18, 2025 | 1,566.00 | 1,567.00 | 1,523.00 | 1,529.00 | 1,529.00 | -2.80% | 145,000 |
| Nov 17, 2025 | 1,576.00 | 1,576.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.32% | 41,800 |
| Nov 14, 2025 | 1,568.00 | 1,573.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.25% | 49,800 |
| Nov 13, 2025 | 1,580.00 | 1,583.00 | 1,568.00 | 1,572.00 | 1,572.00 | -0.25% | 41,600 |
| Nov 12, 2025 | 1,556.00 | 1,579.00 | 1,556.00 | 1,576.00 | 1,576.00 | 1.29% | 42,900 |
| Nov 11, 2025 | 1,566.00 | 1,573.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.64% | 65,200 |
| Nov 10, 2025 | 1,570.00 | 1,573.00 | 1,561.00 | 1,566.00 | 1,566.00 | 0.06% | 48,300 |
| Nov 7, 2025 | 1,556.00 | 1,568.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.64% | 55,000 |
| Nov 6, 2025 | 1,565.00 | 1,576.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.32% | 50,900 |
| Nov 5, 2025 | 1,590.00 | 1,600.00 | 1,551.00 | 1,560.00 | 1,560.00 | -1.70% | 105,000 |
| Nov 4, 2025 | 1,599.00 | 1,600.00 | 1,571.00 | 1,587.00 | 1,587.00 | -1.06% | 95,100 |
| Oct 31, 2025 | 1,604.00 | 1,610.00 | 1,601.00 | 1,604.00 | 1,604.00 | - | 36,800 |
| Oct 30, 2025 | 1,604.00 | 1,614.00 | 1,598.00 | 1,604.00 | 1,604.00 | - | 51,300 |
| Oct 29, 2025 | 1,610.00 | 1,610.00 | 1,588.00 | 1,604.00 | 1,604.00 | -0.31% | 81,700 |
| Oct 28, 2025 | 1,628.00 | 1,629.00 | 1,607.00 | 1,609.00 | 1,609.00 | -1.11% | 67,600 |
| Oct 27, 2025 | 1,617.00 | 1,627.00 | 1,611.00 | 1,627.00 | 1,627.00 | 1.31% | 58,900 |
| Oct 24, 2025 | 1,618.00 | 1,618.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.62% | 38,200 |
| Oct 23, 2025 | 1,625.00 | 1,625.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.55% | 60,200 |
| Oct 22, 2025 | 1,618.00 | 1,632.00 | 1,618.00 | 1,625.00 | 1,625.00 | 0.43% | 69,600 |
| Oct 21, 2025 | 1,613.00 | 1,623.00 | 1,608.00 | 1,618.00 | 1,618.00 | 0.31% | 32,200 |
| Oct 20, 2025 | 1,614.00 | 1,621.00 | 1,608.00 | 1,613.00 | 1,613.00 | 1.26% | 68,600 |
| Oct 17, 2025 | 1,600.00 | 1,600.00 | 1,588.00 | 1,593.00 | 1,593.00 | -0.19% | 45,500 |
| Oct 16, 2025 | 1,612.00 | 1,613.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.31% | 53,700 |
| Oct 15, 2025 | 1,600.00 | 1,603.00 | 1,593.00 | 1,601.00 | 1,601.00 | 0.88% | 42,900 |
| Oct 14, 2025 | 1,581.00 | 1,593.00 | 1,571.00 | 1,587.00 | 1,587.00 | -0.81% | 102,300 |
| Oct 10, 2025 | 1,625.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.72% | 84,600 |
| Oct 9, 2025 | 1,650.00 | 1,653.00 | 1,626.00 | 1,628.00 | 1,628.00 | -1.33% | 58,500 |
| Oct 8, 2025 | 1,660.00 | 1,664.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.60% | 34,600 |