Skip to main content
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
-41.00 (-1.34%)
At close: Dec 5, 2025

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,045.003,050.003,020.003,020.003,020.00-1.34%434,400
Dec 4, 20253,025.003,067.003,016.003,061.003,061.000.76%426,400
Dec 3, 20253,053.003,080.003,010.003,038.003,038.00-0.49%749,800
Dec 2, 20253,033.003,097.003,021.003,053.003,053.00-3.78%1,410,700
Dec 1, 20253,261.003,265.003,173.003,173.003,173.00-2.25%797,300
Nov 28, 20253,270.003,311.003,246.003,246.003,246.00-0.40%486,700
Nov 27, 20253,250.003,269.003,238.003,259.003,259.000.31%279,000
Nov 26, 20253,235.003,250.003,223.003,249.003,249.000.74%253,300
Nov 25, 20253,226.003,238.003,219.003,225.003,225.00-0.34%280,700
Nov 21, 20253,175.003,255.003,175.003,236.003,236.002.37%676,900
Nov 20, 20253,190.003,199.003,160.003,161.003,161.00-1.31%280,900
Nov 19, 20253,184.003,208.003,184.003,203.003,203.000.38%177,100
Nov 18, 20253,194.003,216.003,187.003,191.003,191.00-0.34%185,900
Nov 17, 20253,212.003,226.003,182.003,202.003,202.00-0.09%252,400
Nov 14, 20253,197.003,217.003,194.003,205.003,205.00-212,700
Nov 13, 20253,199.003,211.003,191.003,205.003,205.000.19%190,400
Nov 12, 20253,184.003,217.003,170.003,199.003,199.000.95%230,600
Nov 11, 20253,160.003,171.003,136.003,169.003,169.00-0.41%325,100
Nov 10, 20253,214.003,219.003,178.003,182.003,182.00-0.62%233,500
Nov 7, 20253,143.003,202.003,142.003,202.003,202.001.81%237,400
Nov 6, 20253,186.003,198.003,145.003,145.003,145.00-1.53%311,300
Nov 5, 20253,233.003,248.003,186.003,194.003,194.00-0.75%296,600
Nov 4, 20253,174.003,236.003,171.003,218.003,218.001.39%441,400
Oct 31, 20253,195.003,213.003,168.003,174.003,174.00-0.31%201,000
Oct 30, 20253,166.003,200.003,157.003,184.003,184.00-1.06%393,500
Oct 29, 20253,278.003,284.003,213.003,218.003,194.00-2.28%621,900
Oct 28, 20253,315.003,317.003,276.003,293.003,268.44-0.18%317,300
Oct 27, 20253,290.003,315.003,288.003,299.003,274.400.24%276,500
Oct 24, 20253,318.003,318.003,287.003,291.003,266.46-1.17%256,100
Oct 23, 20253,316.003,340.003,305.003,330.003,305.160.45%224,900
Oct 22, 20253,307.003,327.003,305.003,315.003,290.280.21%301,600
Oct 21, 20253,285.003,315.003,278.003,308.003,283.330.70%289,700
Oct 20, 20253,279.003,298.003,267.003,285.003,260.501.05%233,300
Oct 17, 20253,247.003,265.003,237.003,251.003,226.750.40%215,700
Oct 16, 20253,257.003,273.003,238.003,238.003,213.85-1.01%278,200
Oct 15, 20253,284.003,294.003,259.003,271.003,246.60-0.24%213,800
Oct 14, 20253,235.003,293.003,231.003,279.003,254.550.06%358,000
Oct 10, 20253,270.003,294.003,247.003,277.003,252.560.21%317,600
Oct 9, 20253,330.003,336.003,270.003,270.003,245.61-1.95%486,400
Oct 8, 20253,360.003,378.003,335.003,335.003,310.130.06%241,000
Oct 7, 20253,345.003,359.003,333.003,333.003,308.14-0.30%258,300
Oct 6, 20253,377.003,385.003,338.003,343.003,318.070.12%308,000
Oct 3, 20253,380.003,402.003,338.003,339.003,314.10-1.21%320,900
Oct 2, 20253,404.003,424.003,361.003,380.003,354.79-0.79%289,500
Oct 1, 20253,460.003,463.003,407.003,407.003,381.59-2.13%278,200
Sep 30, 20253,442.003,489.003,433.003,481.003,455.041.19%255,200
Sep 29, 20253,572.003,580.003,440.003,440.003,414.34-3.59%425,000
Sep 26, 20253,556.003,574.003,540.003,568.003,541.390.65%270,300
Sep 25, 20253,592.003,593.003,530.003,545.003,518.56-0.28%298,100
Sep 24, 20253,523.003,620.003,515.003,555.003,528.491.14%484,100
Sep 22, 20253,460.003,533.003,460.003,515.003,488.781.71%284,700
Sep 19, 20253,505.003,520.003,456.003,456.003,430.22-1.48%298,200
Sep 18, 20253,520.003,524.003,485.003,508.003,481.840.26%187,700
Sep 17, 20253,523.003,548.003,497.003,499.003,472.90-0.54%251,400
Sep 16, 20253,496.003,526.003,474.003,518.003,491.760.34%264,800
Sep 12, 20253,569.003,570.003,506.003,506.003,479.85-1.43%283,300
Sep 11, 20253,520.003,565.003,501.003,557.003,530.470.42%241,800
Sep 10, 20253,579.003,579.003,537.003,542.003,515.58-0.34%275,500
Sep 9, 20253,612.003,623.003,536.003,554.003,527.49-1.11%414,600
Sep 8, 20253,648.003,678.003,585.003,594.003,567.20-0.99%454,700
Sep 5, 20253,680.003,696.003,612.003,630.003,602.93-1.36%514,600
Sep 4, 20253,647.003,690.003,607.003,680.003,652.550.90%635,900
Sep 3, 20253,650.003,680.003,605.003,647.003,619.801.31%1,017,400
Sep 2, 20253,610.003,698.003,571.003,600.003,573.156.51%3,153,900
Sep 1, 20253,375.003,433.003,348.003,380.003,354.790.09%602,900
Aug 29, 20253,400.003,410.003,370.003,377.003,351.81-0.65%235,400
Aug 28, 20253,405.003,413.003,390.003,399.003,373.65-0.41%137,400
Aug 27, 20253,423.003,440.003,393.003,413.003,387.55-0.93%251,500
Aug 26, 20253,463.003,481.003,432.003,445.003,419.31-0.32%277,800
Aug 25, 20253,431.003,481.003,422.003,456.003,430.220.35%251,500
Aug 22, 20253,482.003,482.003,440.003,444.003,418.31-1.35%242,700
Aug 21, 20253,523.003,529.003,490.003,491.003,464.96-0.68%256,500
Aug 20, 20253,449.003,540.003,449.003,515.003,488.782.51%576,700
Aug 19, 20253,360.003,431.003,346.003,429.003,403.432.42%284,200
Aug 18, 20253,369.003,379.003,345.003,348.003,323.03-0.30%272,900
Aug 15, 20253,371.003,376.003,340.003,358.003,332.96-0.15%174,000
Aug 14, 20253,372.003,412.003,358.003,363.003,337.92-0.53%242,900
Aug 13, 20253,400.003,405.003,369.003,381.003,355.78-0.53%193,100
Aug 12, 20253,400.003,417.003,376.003,399.003,373.650.03%223,500
Aug 8, 20253,405.003,420.003,390.003,398.003,372.66-0.03%217,700
Aug 7, 20253,371.003,399.003,344.003,399.003,373.650.68%202,000
Aug 6, 20253,387.003,406.003,366.003,376.003,350.82-0.12%213,200
Aug 5, 20253,350.003,410.003,341.003,380.003,354.790.06%279,500
Aug 4, 20253,278.003,389.003,265.003,378.003,352.813.05%532,000
Aug 1, 20253,312.003,322.003,270.003,278.003,253.55-0.12%237,900
Jul 31, 20253,275.003,326.003,271.003,282.003,257.520.52%271,500
Jul 30, 20253,230.003,267.003,217.003,265.003,240.651.11%133,200
Jul 29, 20253,250.003,260.003,222.003,229.003,204.92-1.10%141,300
Jul 28, 20253,280.003,284.003,236.003,265.003,240.65-0.73%219,100
Jul 25, 20253,316.003,324.003,281.003,289.003,264.47-0.60%220,700
Jul 24, 20253,320.003,346.003,290.003,309.003,284.320.30%229,100
Jul 23, 20253,317.003,328.003,293.003,299.003,274.40-0.24%246,600
Jul 22, 20253,350.003,365.003,294.003,307.003,282.34-1.28%222,800
Jul 18, 20253,235.003,357.003,235.003,350.003,325.023.52%382,300
Jul 17, 20253,207.003,240.003,190.003,236.003,211.870.90%179,200
Jul 16, 20253,201.003,228.003,197.003,207.003,183.08-0.22%168,400
Jul 15, 20253,230.003,239.003,211.003,214.003,190.03-0.80%164,400
Jul 14, 20253,280.003,295.003,240.003,240.003,215.84-0.95%184,700
Jul 11, 20253,259.003,293.003,248.003,271.003,246.600.58%194,200
Jul 10, 20253,296.003,302.003,251.003,252.003,227.75-1.54%260,700