Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan
· Delayed Price · Currency is JPY 6,040.00
-70.00 (-1.15%)
At close: Mar 9, 2026
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,150.00 | 6,150.00 | 6,060.00 | 6,110.00 | 6,110.00 | -0.97% | 229,900 |
| Mar 5, 2026 | 6,340.00 | 6,340.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.49% | 170,200 |
| Mar 4, 2026 | 6,220.00 | 6,220.00 | 6,060.00 | 6,140.00 | 6,140.00 | -2.54% | 320,700 |
| Mar 3, 2026 | 6,400.00 | 6,400.00 | 6,290.00 | 6,300.00 | 6,300.00 | -1.56% | 263,500 |
| Mar 2, 2026 | 6,400.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.78% | 199,800 |
| Feb 27, 2026 | 6,310.00 | 6,480.00 | 6,290.00 | 6,450.00 | 6,450.00 | 2.38% | 185,100 |
| Feb 26, 2026 | 6,350.00 | 6,370.00 | 6,280.00 | 6,300.00 | 6,300.00 | -0.79% | 212,700 |
| Feb 25, 2026 | 6,290.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.11% | 193,500 |
| Feb 24, 2026 | 6,240.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.13% | 164,300 |
| Feb 20, 2026 | 6,200.00 | 6,230.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.32% | 120,100 |
| Feb 19, 2026 | 6,190.00 | 6,250.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.48% | 155,400 |
| Feb 18, 2026 | 6,160.00 | 6,220.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.81% | 100,400 |
| Feb 17, 2026 | 6,190.00 | 6,210.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.65% | 96,700 |
| Feb 16, 2026 | 6,240.00 | 6,240.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.32% | 132,200 |
| Feb 13, 2026 | 6,260.00 | 6,270.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.80% | 163,600 |
| Feb 12, 2026 | 6,160.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,260.00 | 2.12% | 139,900 |
| Feb 10, 2026 | 6,130.00 | 6,210.00 | 6,100.00 | 6,130.00 | 6,130.00 | 0.33% | 219,900 |
| Feb 9, 2026 | 6,130.00 | 6,150.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.99% | 201,100 |
| Feb 6, 2026 | 6,100.00 | 6,110.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.17% | 165,600 |
| Feb 5, 2026 | 6,100.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | 0.50% | 275,600 |
| Feb 4, 2026 | 5,980.00 | 6,080.00 | 5,970.00 | 6,030.00 | 6,030.00 | 1.01% | 163,400 |
| Feb 3, 2026 | 6,020.00 | 6,050.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.00% | 174,900 |
| Feb 2, 2026 | 6,030.00 | 6,080.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.33% | 125,000 |
| Jan 30, 2026 | 5,990.00 | 6,010.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.50% | 138,400 |
| Jan 29, 2026 | 5,950.00 | 5,990.00 | 5,880.00 | 5,980.00 | 5,980.00 | - | 153,500 |
| Jan 28, 2026 | 6,010.00 | 6,010.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.83% | 106,800 |
| Jan 27, 2026 | 6,020.00 | 6,060.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.33% | 73,500 |
| Jan 26, 2026 | 6,000.00 | 6,030.00 | 5,980.00 | 6,010.00 | 6,010.00 | - | 113,100 |
| Jan 23, 2026 | 6,020.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.17% | 108,400 |
| Jan 22, 2026 | 5,990.00 | 6,040.00 | 5,930.00 | 6,020.00 | 6,020.00 | 0.17% | 165,800 |
| Jan 21, 2026 | 6,030.00 | 6,030.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.66% | 150,100 |
| Jan 20, 2026 | 5,950.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 197,500 |
| Jan 19, 2026 | 6,000.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.34% | 193,300 |
| Jan 16, 2026 | 5,860.00 | 5,920.00 | 5,840.00 | 5,910.00 | 5,910.00 | 0.85% | 149,800 |
| Jan 15, 2026 | 5,850.00 | 5,890.00 | 5,850.00 | 5,860.00 | 5,860.00 | 0.51% | 179,100 |
| Jan 14, 2026 | 5,760.00 | 5,830.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.22% | 171,600 |
| Jan 13, 2026 | 5,770.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.35% | 178,700 |
| Jan 9, 2026 | 5,740.00 | 5,770.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.17% | 111,600 |
| Jan 8, 2026 | 5,700.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.53% | 111,600 |
| Jan 7, 2026 | 5,720.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | - | 103,300 |
| Jan 6, 2026 | 5,700.00 | 5,720.00 | 5,680.00 | 5,700.00 | 5,700.00 | 0.35% | 108,200 |
| Jan 5, 2026 | 5,620.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.43% | 143,900 |
| Dec 30, 2025 | 5,580.00 | 5,630.00 | 5,570.00 | 5,600.00 | 5,600.00 | 0.36% | 134,900 |
| Dec 29, 2025 | 5,630.00 | 5,630.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.28% | 229,500 |
| Dec 26, 2025 | 5,690.00 | 5,710.00 | 5,680.00 | 5,710.00 | 5,620.00 | 0.35% | 101,000 |
| Dec 25, 2025 | 5,670.00 | 5,690.00 | 5,640.00 | 5,690.00 | 5,600.32 | 0.89% | 75,800 |
| Dec 24, 2025 | 5,670.00 | 5,690.00 | 5,630.00 | 5,640.00 | 5,551.10 | -0.53% | 104,400 |
| Dec 23, 2025 | 5,660.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,580.63 | 0.53% | 66,700 |
| Dec 22, 2025 | 5,700.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,551.10 | -1.05% | 144,200 |
| Dec 19, 2025 | 5,690.00 | 5,740.00 | 5,660.00 | 5,700.00 | 5,610.16 | 0.18% | 150,700 |
| Dec 18, 2025 | 5,660.00 | 5,720.00 | 5,650.00 | 5,690.00 | 5,600.32 | 0.89% | 90,100 |
| Dec 17, 2025 | 5,750.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,551.10 | -1.91% | 90,000 |
| Dec 16, 2025 | 5,750.00 | 5,780.00 | 5,740.00 | 5,750.00 | 5,659.37 | 0.17% | 74,400 |
| Dec 15, 2025 | 5,650.00 | 5,740.00 | 5,650.00 | 5,740.00 | 5,649.53 | 1.95% | 127,900 |
| Dec 12, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,541.26 | - | 112,500 |
| Dec 11, 2025 | 5,700.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,541.26 | -1.05% | 95,500 |
| Dec 10, 2025 | 5,700.00 | 5,730.00 | 5,690.00 | 5,690.00 | 5,600.32 | 0.18% | 65,400 |
| Dec 9, 2025 | 5,700.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,590.47 | 0.18% | 71,600 |
| Dec 8, 2025 | 5,630.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,580.63 | 1.07% | 86,400 |
| Dec 5, 2025 | 5,670.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,521.58 | -0.88% | 92,500 |
| Dec 4, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,660.00 | 5,570.79 | 0.18% | 88,900 |
| Dec 3, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,560.95 | -0.53% | 108,200 |
| Dec 2, 2025 | 5,700.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,590.47 | -0.35% | 66,200 |
| Dec 1, 2025 | 5,770.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,610.16 | -0.87% | 105,700 |
| Nov 28, 2025 | 5,730.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,659.37 | 0.52% | 130,400 |
| Nov 27, 2025 | 5,680.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,629.84 | 0.88% | 117,900 |
| Nov 26, 2025 | 5,640.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,580.63 | 0.89% | 117,900 |
| Nov 25, 2025 | 5,680.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,531.42 | -1.06% | 108,500 |
| Nov 21, 2025 | 5,610.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,590.47 | 1.97% | 248,300 |
| Nov 20, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,482.21 | -0.71% | 109,700 |
| Nov 19, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,521.58 | 0.54% | 96,000 |
| Nov 18, 2025 | 5,590.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,492.05 | -0.36% | 120,600 |
| Nov 17, 2025 | 5,600.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,511.73 | - | 108,500 |
| Nov 14, 2025 | 5,510.00 | 5,600.00 | 5,490.00 | 5,600.00 | 5,511.73 | 1.45% | 135,500 |
| Nov 13, 2025 | 5,490.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,432.99 | 0.73% | 83,200 |
| Nov 12, 2025 | 5,450.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,393.63 | 0.92% | 138,400 |
| Nov 11, 2025 | 5,440.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,344.41 | - | 155,500 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,344.41 | -1.27% | 132,200 |
| Nov 7, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,413.31 | 1.10% | 129,900 |
| Nov 6, 2025 | 5,410.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,354.26 | 0.18% | 179,200 |
| Nov 5, 2025 | 5,400.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,344.41 | -0.37% | 257,500 |
| Nov 4, 2025 | 5,520.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,364.10 | -1.09% | 436,400 |
| Oct 31, 2025 | 5,490.00 | 5,520.00 | 5,470.00 | 5,510.00 | 5,423.15 | 0.36% | 163,300 |
| Oct 30, 2025 | 5,410.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,403.47 | 0.92% | 405,000 |
| Oct 29, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,354.26 | -1.63% | 176,700 |
| Oct 28, 2025 | 5,570.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,442.84 | -1.07% | 109,500 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,560.00 | 5,590.00 | 5,501.89 | 0.36% | 102,000 |
| Oct 24, 2025 | 5,620.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,482.21 | -1.24% | 93,500 |
| Oct 23, 2025 | 5,620.00 | 5,640.00 | 5,610.00 | 5,640.00 | 5,551.10 | 0.53% | 69,500 |
| Oct 22, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,521.58 | 0.90% | 136,200 |
| Oct 21, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,472.36 | -1.07% | 68,900 |
| Oct 20, 2025 | 5,600.00 | 5,620.00 | 5,580.00 | 5,620.00 | 5,531.42 | 0.90% | 96,100 |
| Oct 17, 2025 | 5,530.00 | 5,570.00 | 5,520.00 | 5,570.00 | 5,482.21 | 0.72% | 86,200 |
| Oct 16, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,530.00 | 5,442.84 | -1.60% | 126,300 |
| Oct 15, 2025 | 5,600.00 | 5,630.00 | 5,590.00 | 5,620.00 | 5,531.42 | 0.36% | 84,500 |
| Oct 14, 2025 | 5,520.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,511.73 | 0.54% | 156,400 |
| Oct 10, 2025 | 5,580.00 | 5,590.00 | 5,550.00 | 5,570.00 | 5,482.21 | -0.36% | 106,800 |
| Oct 9, 2025 | 5,650.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,501.89 | -1.58% | 169,200 |
| Oct 8, 2025 | 5,690.00 | 5,720.00 | 5,670.00 | 5,680.00 | 5,590.47 | 0.18% | 94,600 |
| Oct 7, 2025 | 5,650.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,580.63 | 0.35% | 87,100 |