Skip to main content
Itoham Yonekyu Holdings Inc. (TYO:2296)
Japan flag Japan · Delayed Price · Currency is JPY
5,290.00
+60.00 (1.15%)
Apr 28, 2026, 3:30 PM JST

Itoham Yonekyu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,220.005,290.005,220.005,290.005,290.001.15%182,300
Apr 27, 20265,230.005,270.005,200.005,230.005,230.00-0.57%184,500
Apr 24, 20265,280.005,300.005,230.005,260.005,260.00-0.38%200,600
Apr 23, 20265,300.005,310.005,250.005,280.005,280.00-0.75%255,700
Apr 22, 20265,400.005,410.005,320.005,320.005,320.00-1.30%190,300
Apr 21, 20265,460.005,460.005,390.005,390.005,390.00-1.28%139,000
Apr 20, 20265,520.005,530.005,450.005,460.005,460.00-0.91%136,000
Apr 17, 20265,480.005,540.005,430.005,510.005,510.000.18%235,000
Apr 16, 20265,510.005,540.005,490.005,500.005,500.00-0.36%219,400
Apr 15, 20265,520.005,570.005,500.005,520.005,520.00-130,600
Apr 14, 20265,590.005,610.005,500.005,520.005,520.00-1.25%226,300
Apr 13, 20265,650.005,690.005,590.005,590.005,590.00-1.06%209,900
Apr 10, 20265,760.005,770.005,650.005,650.005,650.00-1.74%203,700
Apr 9, 20265,830.005,880.005,750.005,750.005,750.00-1.03%135,300
Apr 8, 20265,830.005,860.005,800.005,810.005,810.000.35%209,300
Apr 7, 20265,820.005,860.005,760.005,790.005,790.00-0.86%153,100
Apr 6, 20265,850.005,890.005,830.005,840.005,840.00-0.17%85,600
Apr 3, 20265,880.005,920.005,840.005,850.005,850.00-0.68%106,700
Apr 2, 20265,860.005,910.005,840.005,890.005,890.000.51%182,000
Apr 1, 20265,780.005,860.005,760.005,860.005,860.002.09%198,500
Mar 31, 20265,750.005,830.005,730.005,740.005,740.00-0.35%218,000
Mar 30, 20265,740.005,810.005,700.005,760.005,760.00-4.16%385,600
Mar 27, 20266,040.006,070.005,990.006,010.005,935.00-0.33%437,700
Mar 26, 20266,060.006,060.005,980.006,030.005,954.750.33%325,400
Mar 25, 20266,030.006,050.006,000.006,010.005,935.000.84%190,100
Mar 24, 20265,940.005,990.005,920.005,960.005,885.621.71%187,200
Mar 23, 20265,960.005,960.005,860.005,860.005,786.87-2.17%366,500
Mar 19, 20266,040.006,050.005,990.005,990.005,915.25-1.64%296,600
Mar 18, 20266,000.006,090.005,980.006,090.006,014.001.67%128,400
Mar 17, 20265,950.006,010.005,950.005,990.005,915.251.01%104,200
Mar 16, 20265,930.005,980.005,900.005,930.005,856.00-173,300
Mar 13, 20265,920.005,990.005,920.005,930.005,856.00-0.17%204,000
Mar 12, 20266,050.006,050.005,930.005,940.005,865.87-1.98%360,900
Mar 11, 20266,090.006,120.006,060.006,060.005,984.38-141,800
Mar 10, 20266,130.006,140.006,060.006,060.005,984.380.33%192,500
Mar 9, 20266,030.006,080.005,980.006,040.005,964.63-1.15%298,600
Mar 6, 20266,150.006,150.006,060.006,110.006,033.75-0.97%229,900
Mar 5, 20266,340.006,340.006,170.006,170.006,093.000.49%170,200
Mar 4, 20266,220.006,220.006,060.006,140.006,063.38-2.54%320,700
Mar 3, 20266,400.006,400.006,290.006,300.006,221.38-1.56%263,500
Mar 2, 20266,400.006,470.006,360.006,400.006,320.13-0.78%199,800
Feb 27, 20266,310.006,480.006,290.006,450.006,369.512.38%185,100
Feb 26, 20266,350.006,370.006,280.006,300.006,221.38-0.79%212,700
Feb 25, 20266,290.006,350.006,250.006,350.006,270.761.11%193,500
Feb 24, 20266,240.006,310.006,190.006,280.006,201.631.13%164,300
Feb 20, 20266,200.006,230.006,160.006,210.006,132.50-0.32%120,100
Feb 19, 20266,190.006,250.006,130.006,230.006,152.250.48%155,400
Feb 18, 20266,160.006,220.006,150.006,200.006,122.630.81%100,400
Feb 17, 20266,190.006,210.006,150.006,150.006,073.25-0.65%96,700
Feb 16, 20266,240.006,240.006,170.006,190.006,112.75-0.32%132,200
Feb 13, 20266,260.006,270.006,170.006,210.006,132.50-0.80%163,600
Feb 12, 20266,160.006,260.006,140.006,260.006,181.882.12%139,900
Feb 10, 20266,130.006,210.006,100.006,130.006,053.500.33%219,900
Feb 9, 20266,130.006,150.006,030.006,110.006,033.750.99%201,100
Feb 6, 20266,100.006,110.006,030.006,050.005,974.50-0.17%165,600
Feb 5, 20266,100.006,150.006,000.006,060.005,984.380.50%275,600
Feb 4, 20265,980.006,080.005,970.006,030.005,954.751.01%163,400
Feb 3, 20266,020.006,050.005,970.005,970.005,895.50-1.00%174,900
Feb 2, 20266,030.006,080.006,030.006,030.005,954.750.33%125,000
Jan 30, 20265,990.006,010.005,950.006,010.005,935.000.50%138,400
Jan 29, 20265,950.005,990.005,880.005,980.005,905.37-153,500
Jan 28, 20266,010.006,010.005,960.005,980.005,905.37-0.83%106,800
Jan 27, 20266,020.006,060.005,980.006,030.005,954.750.33%73,500
Jan 26, 20266,000.006,030.005,980.006,010.005,935.00-113,100
Jan 23, 20266,020.006,060.005,980.006,010.005,935.00-0.17%108,400
Jan 22, 20265,990.006,040.005,930.006,020.005,944.880.17%165,800
Jan 21, 20266,030.006,030.005,980.006,010.005,935.00-0.66%150,100
Jan 20, 20265,950.006,050.005,930.006,050.005,974.502.02%197,500
Jan 19, 20266,000.006,010.005,930.005,930.005,856.000.34%193,300
Jan 16, 20265,860.005,920.005,840.005,910.005,836.250.85%149,800
Jan 15, 20265,850.005,890.005,850.005,860.005,786.870.51%179,100
Jan 14, 20265,760.005,830.005,750.005,830.005,757.251.22%171,600
Jan 13, 20265,770.005,800.005,720.005,760.005,688.120.35%178,700
Jan 9, 20265,740.005,770.005,740.005,740.005,668.370.17%111,600
Jan 8, 20265,700.005,750.005,700.005,730.005,658.490.53%111,600
Jan 7, 20265,720.005,720.005,680.005,700.005,628.87-103,300
Jan 6, 20265,700.005,720.005,680.005,700.005,628.870.35%108,200
Jan 5, 20265,620.005,690.005,600.005,680.005,609.121.43%143,900
Dec 30, 20255,580.005,630.005,570.005,600.005,530.120.36%134,900
Dec 29, 20255,630.005,630.005,570.005,580.005,510.37-2.28%229,500
Dec 26, 20255,690.005,710.005,680.005,710.005,549.870.35%101,000
Dec 25, 20255,670.005,690.005,640.005,690.005,530.430.89%75,800
Dec 24, 20255,670.005,690.005,630.005,640.005,481.83-0.53%104,400
Dec 23, 20255,660.005,710.005,650.005,670.005,510.990.53%66,700
Dec 22, 20255,700.005,720.005,620.005,640.005,481.83-1.05%144,200
Dec 19, 20255,690.005,740.005,660.005,700.005,540.150.18%150,700
Dec 18, 20255,660.005,720.005,650.005,690.005,530.430.89%90,100
Dec 17, 20255,750.005,750.005,640.005,640.005,481.83-1.91%90,000
Dec 16, 20255,750.005,780.005,740.005,750.005,588.750.17%74,400
Dec 15, 20255,650.005,740.005,650.005,740.005,579.031.95%127,900
Dec 12, 20255,640.005,660.005,600.005,630.005,472.11-112,500
Dec 11, 20255,700.005,720.005,630.005,630.005,472.11-1.05%95,500
Dec 10, 20255,700.005,730.005,690.005,690.005,530.430.18%65,400
Dec 9, 20255,700.005,730.005,650.005,680.005,520.710.18%71,600
Dec 8, 20255,630.005,680.005,620.005,670.005,510.991.07%86,400
Dec 5, 20255,670.005,670.005,610.005,610.005,452.67-0.88%92,500
Dec 4, 20255,630.005,690.005,630.005,660.005,501.270.18%88,900
Dec 3, 20255,670.005,690.005,620.005,650.005,491.55-0.53%108,200
Dec 2, 20255,700.005,710.005,680.005,680.005,520.71-0.35%66,200
Dec 1, 20255,770.005,770.005,700.005,700.005,540.15-0.87%105,700