Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan
· Delayed Price · Currency is JPY 5,610.00
-50.00 (-0.88%)
At close: Dec 5, 2025
Itoham Yonekyu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,670.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.88% | 92,500 |
| Dec 4, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 88,900 |
| Dec 3, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.53% | 108,200 |
| Dec 2, 2025 | 5,700.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 66,200 |
| Dec 1, 2025 | 5,770.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 105,700 |
| Nov 28, 2025 | 5,730.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.52% | 130,400 |
| Nov 27, 2025 | 5,680.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,720.00 | 0.88% | 117,900 |
| Nov 26, 2025 | 5,640.00 | 5,680.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.89% | 117,900 |
| Nov 25, 2025 | 5,680.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | -1.06% | 108,500 |
| Nov 21, 2025 | 5,610.00 | 5,690.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.97% | 248,300 |
| Nov 20, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.71% | 109,700 |
| Nov 19, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.54% | 96,000 |
| Nov 18, 2025 | 5,590.00 | 5,620.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 120,600 |
| Nov 17, 2025 | 5,600.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 108,500 |
| Nov 14, 2025 | 5,510.00 | 5,600.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1.45% | 135,500 |
| Nov 13, 2025 | 5,490.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.73% | 83,200 |
| Nov 12, 2025 | 5,450.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.92% | 138,400 |
| Nov 11, 2025 | 5,440.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | - | 155,500 |
| Nov 10, 2025 | 5,500.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.27% | 132,200 |
| Nov 7, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.10% | 129,900 |
| Nov 6, 2025 | 5,410.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 179,200 |
| Nov 5, 2025 | 5,400.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.37% | 257,500 |
| Nov 4, 2025 | 5,520.00 | 5,550.00 | 5,300.00 | 5,450.00 | 5,450.00 | -1.09% | 436,400 |
| Oct 31, 2025 | 5,490.00 | 5,520.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.36% | 163,300 |
| Oct 30, 2025 | 5,410.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.92% | 405,000 |
| Oct 29, 2025 | 5,530.00 | 5,540.00 | 5,440.00 | 5,440.00 | 5,440.00 | -1.63% | 176,700 |
| Oct 28, 2025 | 5,570.00 | 5,580.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.07% | 109,500 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.36% | 102,000 |
| Oct 24, 2025 | 5,620.00 | 5,650.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.24% | 93,500 |
| Oct 23, 2025 | 5,620.00 | 5,640.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.53% | 69,500 |
| Oct 22, 2025 | 5,560.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.90% | 136,200 |
| Oct 21, 2025 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.07% | 68,900 |
| Oct 20, 2025 | 5,600.00 | 5,620.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.90% | 96,100 |
| Oct 17, 2025 | 5,530.00 | 5,570.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.72% | 86,200 |
| Oct 16, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.60% | 126,300 |
| Oct 15, 2025 | 5,600.00 | 5,630.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.36% | 84,500 |
| Oct 14, 2025 | 5,520.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.54% | 156,400 |
| Oct 10, 2025 | 5,580.00 | 5,590.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.36% | 106,800 |
| Oct 9, 2025 | 5,650.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | -1.58% | 169,200 |
| Oct 8, 2025 | 5,690.00 | 5,720.00 | 5,670.00 | 5,680.00 | 5,680.00 | 0.18% | 94,600 |
| Oct 7, 2025 | 5,650.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,670.00 | 0.35% | 87,100 |
| Oct 6, 2025 | 5,650.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,650.00 | 1.44% | 132,100 |
| Oct 3, 2025 | 5,590.00 | 5,630.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 112,900 |
| Oct 2, 2025 | 5,650.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.35% | 123,100 |
| Oct 1, 2025 | 5,660.00 | 5,660.00 | 5,580.00 | 5,640.00 | 5,640.00 | -0.88% | 161,900 |
| Sep 30, 2025 | 5,690.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.35% | 121,300 |
| Sep 29, 2025 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | -2.58% | 193,300 |
| Sep 26, 2025 | 5,770.00 | 5,820.00 | 5,760.00 | 5,820.00 | 5,750.00 | 1.22% | 248,100 |
| Sep 25, 2025 | 5,760.00 | 5,780.00 | 5,740.00 | 5,750.00 | 5,680.84 | - | 139,300 |
| Sep 24, 2025 | 5,770.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,680.84 | - | 122,800 |
| Sep 22, 2025 | 5,780.00 | 5,790.00 | 5,740.00 | 5,750.00 | 5,680.84 | -0.52% | 196,200 |
| Sep 19, 2025 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 5,710.48 | -0.17% | 228,600 |
| Sep 18, 2025 | 5,800.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,720.36 | 0.35% | 149,700 |
| Sep 17, 2025 | 5,790.00 | 5,810.00 | 5,760.00 | 5,770.00 | 5,700.60 | -0.52% | 119,500 |
| Sep 16, 2025 | 5,770.00 | 5,810.00 | 5,740.00 | 5,800.00 | 5,730.24 | 0.52% | 165,200 |
| Sep 12, 2025 | 5,800.00 | 5,810.00 | 5,770.00 | 5,770.00 | 5,700.60 | -0.52% | 162,400 |
| Sep 11, 2025 | 5,840.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,730.24 | -0.68% | 192,400 |
| Sep 10, 2025 | 5,820.00 | 5,850.00 | 5,790.00 | 5,840.00 | 5,769.76 | 0.69% | 90,900 |
| Sep 9, 2025 | 5,850.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,730.24 | -0.68% | 154,000 |
| Sep 8, 2025 | 5,830.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,769.76 | 0.69% | 122,100 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,730.24 | - | 108,700 |
| Sep 4, 2025 | 5,830.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,730.24 | -0.34% | 132,600 |
| Sep 3, 2025 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,750.00 | 1.57% | 162,300 |
| Sep 2, 2025 | 5,730.00 | 5,750.00 | 5,710.00 | 5,730.00 | 5,661.08 | 0.53% | 105,500 |
| Sep 1, 2025 | 5,670.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,631.44 | 0.88% | 184,500 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,582.04 | -0.70% | 137,500 |
| Aug 28, 2025 | 5,700.00 | 5,730.00 | 5,680.00 | 5,690.00 | 5,621.56 | - | 111,500 |
| Aug 27, 2025 | 5,670.00 | 5,720.00 | 5,660.00 | 5,690.00 | 5,621.56 | 0.35% | 147,100 |
| Aug 26, 2025 | 5,640.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,601.80 | 0.53% | 131,900 |
| Aug 25, 2025 | 5,690.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,572.16 | -0.35% | 150,800 |
| Aug 22, 2025 | 5,670.00 | 5,680.00 | 5,650.00 | 5,660.00 | 5,591.92 | 0.35% | 90,900 |
| Aug 21, 2025 | 5,680.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,572.16 | -0.35% | 111,200 |
| Aug 20, 2025 | 5,600.00 | 5,670.00 | 5,590.00 | 5,660.00 | 5,591.92 | 1.25% | 188,200 |
| Aug 19, 2025 | 5,570.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,522.77 | 0.72% | 111,000 |
| Aug 18, 2025 | 5,560.00 | 5,590.00 | 5,550.00 | 5,550.00 | 5,483.25 | - | 113,600 |
| Aug 15, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,483.25 | 0.36% | 148,900 |
| Aug 14, 2025 | 5,580.00 | 5,580.00 | 5,520.00 | 5,530.00 | 5,463.49 | -1.07% | 149,700 |
| Aug 13, 2025 | 5,640.00 | 5,640.00 | 5,570.00 | 5,590.00 | 5,522.77 | -1.06% | 175,400 |
| Aug 12, 2025 | 5,660.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,582.04 | 0.18% | 169,900 |
| Aug 8, 2025 | 5,650.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,572.16 | - | 148,100 |
| Aug 7, 2025 | 5,630.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,572.16 | 0.89% | 185,300 |
| Aug 6, 2025 | 5,590.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,522.77 | 0.36% | 198,700 |
| Aug 5, 2025 | 5,470.00 | 5,580.00 | 5,470.00 | 5,570.00 | 5,503.01 | 2.20% | 362,500 |
| Aug 4, 2025 | 5,110.00 | 5,580.00 | 5,080.00 | 5,450.00 | 5,384.45 | 5.83% | 626,600 |
| Aug 1, 2025 | 5,110.00 | 5,170.00 | 5,110.00 | 5,150.00 | 5,088.06 | 0.98% | 158,300 |
| Jul 31, 2025 | 5,080.00 | 5,130.00 | 5,080.00 | 5,100.00 | 5,038.66 | 0.59% | 137,900 |
| Jul 30, 2025 | 5,040.00 | 5,070.00 | 5,040.00 | 5,070.00 | 5,009.02 | 0.60% | 79,600 |
| Jul 29, 2025 | 5,040.00 | 5,050.00 | 5,020.00 | 5,040.00 | 4,979.38 | -0.20% | 82,100 |
| Jul 28, 2025 | 5,050.00 | 5,070.00 | 5,020.00 | 5,050.00 | 4,989.26 | 0.20% | 93,300 |
| Jul 25, 2025 | 4,990.00 | 5,040.00 | 4,980.00 | 5,040.00 | 4,979.38 | 1.41% | 96,000 |
| Jul 24, 2025 | 4,960.00 | 5,010.00 | 4,955.00 | 4,970.00 | 4,910.22 | 0.30% | 116,100 |
| Jul 23, 2025 | 4,930.00 | 4,985.00 | 4,905.00 | 4,955.00 | 4,895.40 | 0.51% | 161,600 |
| Jul 22, 2025 | 4,940.00 | 4,965.00 | 4,920.00 | 4,930.00 | 4,870.70 | -0.20% | 97,900 |
| Jul 18, 2025 | 4,925.00 | 4,955.00 | 4,915.00 | 4,940.00 | 4,880.58 | 0.20% | 117,400 |
| Jul 17, 2025 | 4,960.00 | 4,970.00 | 4,890.00 | 4,930.00 | 4,870.70 | -1.40% | 256,600 |
| Jul 16, 2025 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 4,939.86 | -0.99% | 107,200 |
| Jul 15, 2025 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,989.26 | 0.80% | 97,000 |
| Jul 14, 2025 | 5,010.00 | 5,030.00 | 4,995.00 | 5,010.00 | 4,949.74 | 0.30% | 135,300 |
| Jul 11, 2025 | 4,975.00 | 5,020.00 | 4,975.00 | 4,995.00 | 4,934.92 | 0.40% | 97,100 |
| Jul 10, 2025 | 5,010.00 | 5,010.00 | 4,955.00 | 4,975.00 | 4,915.16 | -0.40% | 125,600 |