Ito Yogyo Co., Ltd (TYO:5287)
Japan
· Delayed Price · Currency is JPY 1,251.00
+50.00 (4.16%)
Mar 10, 2026, 1:51 PM JST
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,200.00 | 1,218.00 | 1,166.00 | 1,201.00 | 1,201.00 | -5.58% | 35,100 |
| Mar 6, 2026 | 1,276.00 | 1,292.00 | 1,235.00 | 1,272.00 | 1,272.00 | -1.70% | 18,500 |
| Mar 5, 2026 | 1,261.00 | 1,300.00 | 1,255.00 | 1,294.00 | 1,294.00 | 5.55% | 37,000 |
| Mar 4, 2026 | 1,250.00 | 1,260.00 | 1,186.00 | 1,226.00 | 1,226.00 | -3.69% | 80,600 |
| Mar 3, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,273.00 | -4.36% | 50,300 |
| Mar 2, 2026 | 1,349.00 | 1,356.00 | 1,313.00 | 1,331.00 | 1,331.00 | -3.34% | 70,400 |
| Feb 27, 2026 | 1,390.00 | 1,415.00 | 1,371.00 | 1,377.00 | 1,377.00 | 1.03% | 63,300 |
| Feb 26, 2026 | 1,360.00 | 1,426.00 | 1,337.00 | 1,363.00 | 1,363.00 | 6.40% | 204,700 |
| Feb 25, 2026 | 1,230.00 | 1,302.00 | 1,230.00 | 1,281.00 | 1,281.00 | 4.15% | 45,800 |
| Feb 24, 2026 | 1,264.00 | 1,269.00 | 1,213.00 | 1,230.00 | 1,230.00 | -3.07% | 32,300 |
| Feb 20, 2026 | 1,313.00 | 1,313.00 | 1,260.00 | 1,269.00 | 1,269.00 | -3.20% | 18,800 |
| Feb 19, 2026 | 1,306.00 | 1,328.00 | 1,291.00 | 1,311.00 | 1,311.00 | 0.61% | 40,000 |
| Feb 18, 2026 | 1,280.00 | 1,312.00 | 1,280.00 | 1,303.00 | 1,303.00 | 2.12% | 29,400 |
| Feb 17, 2026 | 1,286.00 | 1,303.00 | 1,272.00 | 1,276.00 | 1,276.00 | -2.30% | 21,200 |
| Feb 16, 2026 | 1,255.00 | 1,306.00 | 1,237.00 | 1,306.00 | 1,306.00 | 6.01% | 41,000 |
| Feb 13, 2026 | 1,297.00 | 1,305.00 | 1,228.00 | 1,232.00 | 1,232.00 | -6.67% | 57,600 |
| Feb 12, 2026 | 1,314.00 | 1,335.00 | 1,297.00 | 1,320.00 | 1,320.00 | 0.15% | 49,200 |
| Feb 10, 2026 | 1,276.00 | 1,319.00 | 1,253.00 | 1,318.00 | 1,318.00 | 3.13% | 70,400 |
| Feb 9, 2026 | 1,353.00 | 1,370.00 | 1,258.00 | 1,278.00 | 1,278.00 | -1.99% | 137,900 |
| Feb 6, 2026 | 1,287.00 | 1,339.00 | 1,207.00 | 1,304.00 | 1,304.00 | 2.03% | 125,000 |
| Feb 5, 2026 | 1,243.00 | 1,278.00 | 1,217.00 | 1,278.00 | 1,278.00 | 3.65% | 43,500 |
| Feb 4, 2026 | 1,204.00 | 1,248.00 | 1,188.00 | 1,233.00 | 1,233.00 | 3.18% | 40,900 |
| Feb 3, 2026 | 1,191.00 | 1,205.00 | 1,181.00 | 1,195.00 | 1,195.00 | 2.93% | 39,000 |
| Feb 2, 2026 | 1,207.00 | 1,238.00 | 1,161.00 | 1,161.00 | 1,161.00 | -3.65% | 48,200 |
| Jan 30, 2026 | 1,190.00 | 1,220.00 | 1,176.00 | 1,205.00 | 1,205.00 | 0.58% | 38,000 |
| Jan 29, 2026 | 1,230.00 | 1,231.00 | 1,175.00 | 1,198.00 | 1,198.00 | -2.52% | 44,500 |
| Jan 28, 2026 | 1,220.00 | 1,246.00 | 1,200.00 | 1,229.00 | 1,229.00 | 0.74% | 25,800 |
| Jan 27, 2026 | 1,205.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.58% | 39,500 |
| Jan 26, 2026 | 1,239.00 | 1,264.00 | 1,203.00 | 1,213.00 | 1,213.00 | -2.10% | 58,700 |
| Jan 23, 2026 | 1,190.00 | 1,275.00 | 1,190.00 | 1,239.00 | 1,239.00 | 4.21% | 59,200 |
| Jan 22, 2026 | 1,252.00 | 1,263.00 | 1,169.00 | 1,189.00 | 1,189.00 | -3.18% | 113,100 |
| Jan 21, 2026 | 1,253.00 | 1,278.00 | 1,228.00 | 1,228.00 | 1,228.00 | -6.19% | 104,000 |
| Jan 20, 2026 | 1,288.00 | 1,430.00 | 1,238.00 | 1,309.00 | 1,309.00 | 1.32% | 360,200 |
| Jan 19, 2026 | 1,327.00 | 1,335.00 | 1,266.00 | 1,292.00 | 1,292.00 | -4.79% | 178,700 |
| Jan 16, 2026 | 1,644.00 | 1,644.00 | 1,282.00 | 1,357.00 | 1,357.00 | -5.37% | 885,900 |
| Jan 15, 2026 | 1,344.00 | 1,434.00 | 1,291.00 | 1,434.00 | 1,434.00 | 26.46% | 668,500 |
| Jan 14, 2026 | 1,097.00 | 1,159.00 | 1,090.00 | 1,134.00 | 1,134.00 | 5.39% | 95,100 |
| Jan 13, 2026 | 1,099.00 | 1,110.00 | 1,070.00 | 1,076.00 | 1,076.00 | - | 74,600 |
| Jan 9, 2026 | 1,070.00 | 1,084.00 | 1,056.00 | 1,076.00 | 1,076.00 | 0.47% | 41,200 |
| Jan 8, 2026 | 1,058.00 | 1,074.00 | 1,051.00 | 1,071.00 | 1,071.00 | 1.71% | 27,500 |
| Jan 7, 2026 | 1,070.00 | 1,082.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.86% | 39,200 |
| Jan 6, 2026 | 1,086.00 | 1,105.00 | 1,065.00 | 1,073.00 | 1,073.00 | -2.72% | 69,700 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,078.00 | 1,103.00 | 1,103.00 | -0.54% | 75,400 |
| Dec 30, 2025 | 1,180.00 | 1,205.00 | 1,100.00 | 1,109.00 | 1,109.00 | 4.23% | 313,400 |
| Dec 29, 2025 | 1,022.00 | 1,074.00 | 1,016.00 | 1,064.00 | 1,064.00 | 4.11% | 72,700 |
| Dec 26, 2025 | 1,050.00 | 1,053.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.67% | 40,500 |
| Dec 25, 2025 | 995.00 | 1,053.00 | 993.00 | 1,050.00 | 1,050.00 | 5.53% | 74,300 |
| Dec 24, 2025 | 995.00 | 1,005.00 | 994.00 | 995.00 | 995.00 | -0.40% | 38,500 |
| Dec 23, 2025 | 997.00 | 1,016.00 | 997.00 | 999.00 | 999.00 | 0.60% | 41,200 |
| Dec 22, 2025 | 1,010.00 | 1,011.00 | 993.00 | 993.00 | 993.00 | -1.59% | 40,200 |
| Dec 19, 2025 | 998.00 | 1,011.00 | 990.00 | 1,009.00 | 1,009.00 | 2.13% | 40,700 |
| Dec 18, 2025 | 990.00 | 990.00 | 974.00 | 988.00 | 988.00 | -0.80% | 37,800 |
| Dec 17, 2025 | 1,014.00 | 1,014.00 | 991.00 | 996.00 | 996.00 | -1.78% | 40,300 |
| Dec 16, 2025 | 1,019.00 | 1,034.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.07% | 20,700 |
| Dec 15, 2025 | 1,023.00 | 1,030.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.20% | 30,900 |
| Dec 12, 2025 | 1,040.00 | 1,050.00 | 1,017.00 | 1,023.00 | 1,023.00 | -1.82% | 56,000 |
| Dec 11, 2025 | 1,082.00 | 1,086.00 | 1,039.00 | 1,042.00 | 1,042.00 | -4.58% | 60,300 |
| Dec 10, 2025 | 1,102.00 | 1,127.00 | 1,087.00 | 1,092.00 | 1,092.00 | -1.80% | 33,000 |
| Dec 9, 2025 | 1,111.00 | 1,128.00 | 1,103.00 | 1,112.00 | 1,112.00 | 1.74% | 44,500 |
| Dec 8, 2025 | 1,091.00 | 1,104.00 | 1,062.00 | 1,093.00 | 1,093.00 | -1.53% | 82,500 |
| Dec 5, 2025 | 1,143.00 | 1,143.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.94% | 43,000 |
| Dec 4, 2025 | 1,131.00 | 1,150.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.48% | 71,100 |
| Dec 3, 2025 | 1,156.00 | 1,163.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.52% | 27,600 |
| Dec 2, 2025 | 1,246.00 | 1,246.00 | 1,154.00 | 1,155.00 | 1,155.00 | -6.85% | 70,600 |
| Dec 1, 2025 | 1,200.00 | 1,250.00 | 1,188.00 | 1,240.00 | 1,240.00 | 2.99% | 94,000 |
| Nov 28, 2025 | 1,152.00 | 1,205.00 | 1,152.00 | 1,204.00 | 1,204.00 | 4.51% | 45,800 |
| Nov 27, 2025 | 1,180.00 | 1,187.00 | 1,147.00 | 1,152.00 | 1,152.00 | -2.87% | 59,000 |
| Nov 26, 2025 | 1,182.00 | 1,206.00 | 1,177.00 | 1,186.00 | 1,186.00 | 0.42% | 22,500 |
| Nov 25, 2025 | 1,231.00 | 1,233.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.85% | 51,500 |
| Nov 21, 2025 | 1,175.00 | 1,191.00 | 1,166.00 | 1,171.00 | 1,171.00 | -1.18% | 47,300 |
| Nov 20, 2025 | 1,189.00 | 1,204.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.25% | 40,700 |
| Nov 19, 2025 | 1,194.00 | 1,217.00 | 1,155.00 | 1,182.00 | 1,182.00 | -1.17% | 52,900 |
| Nov 18, 2025 | 1,213.00 | 1,222.00 | 1,188.00 | 1,196.00 | 1,196.00 | -2.53% | 65,200 |
| Nov 17, 2025 | 1,250.00 | 1,266.00 | 1,210.00 | 1,227.00 | 1,227.00 | -1.68% | 45,100 |
| Nov 14, 2025 | 1,239.00 | 1,300.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.89% | 76,200 |
| Nov 13, 2025 | 1,301.00 | 1,301.00 | 1,234.00 | 1,237.00 | 1,237.00 | -1.83% | 53,100 |
| Nov 12, 2025 | 1,218.00 | 1,278.00 | 1,207.00 | 1,260.00 | 1,260.00 | 5.35% | 96,100 |
| Nov 11, 2025 | 1,234.00 | 1,236.00 | 1,180.00 | 1,196.00 | 1,196.00 | -3.00% | 113,800 |
| Nov 10, 2025 | 1,230.00 | 1,262.00 | 1,206.00 | 1,233.00 | 1,233.00 | -9.74% | 177,200 |
| Nov 7, 2025 | 1,360.00 | 1,373.00 | 1,331.00 | 1,366.00 | 1,366.00 | -0.51% | 80,000 |
| Nov 6, 2025 | 1,393.00 | 1,400.00 | 1,346.00 | 1,373.00 | 1,373.00 | -0.94% | 66,100 |
| Nov 5, 2025 | 1,377.00 | 1,394.00 | 1,291.00 | 1,386.00 | 1,386.00 | -1.42% | 147,400 |
| Nov 4, 2025 | 1,387.00 | 1,419.00 | 1,341.00 | 1,406.00 | 1,406.00 | 7.99% | 144,500 |
| Oct 31, 2025 | 1,302.00 | 1,329.00 | 1,280.00 | 1,302.00 | 1,302.00 | -0.84% | 106,200 |
| Oct 30, 2025 | 1,307.00 | 1,337.00 | 1,284.00 | 1,313.00 | 1,313.00 | -1.80% | 128,900 |
| Oct 29, 2025 | 1,403.00 | 1,425.00 | 1,325.00 | 1,337.00 | 1,337.00 | -5.04% | 109,300 |
| Oct 28, 2025 | 1,496.00 | 1,497.00 | 1,398.00 | 1,408.00 | 1,408.00 | -5.50% | 135,800 |
| Oct 27, 2025 | 1,466.00 | 1,501.00 | 1,420.00 | 1,490.00 | 1,490.00 | 0.27% | 163,200 |
| Oct 24, 2025 | 1,478.00 | 1,497.00 | 1,433.00 | 1,486.00 | 1,486.00 | -2.11% | 221,600 |
| Oct 23, 2025 | 1,550.00 | 1,579.00 | 1,501.00 | 1,518.00 | 1,518.00 | -5.42% | 159,500 |
| Oct 22, 2025 | 1,731.00 | 1,824.00 | 1,582.00 | 1,605.00 | 1,605.00 | -5.48% | 774,400 |
| Oct 21, 2025 | 1,863.00 | 2,063.00 | 1,630.00 | 1,698.00 | 1,698.00 | 2.10% | 2,242,900 |
| Oct 20, 2025 | 1,532.00 | 1,663.00 | 1,503.00 | 1,663.00 | 1,663.00 | 22.01% | 1,304,700 |
| Oct 17, 2025 | 1,412.00 | 1,442.00 | 1,338.00 | 1,363.00 | 1,363.00 | 10.63% | 684,400 |
| Oct 16, 2025 | 1,170.00 | 1,236.00 | 1,167.00 | 1,232.00 | 1,232.00 | 4.85% | 66,700 |
| Oct 15, 2025 | 1,159.00 | 1,207.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.38% | 42,700 |
| Oct 14, 2025 | 1,170.00 | 1,192.00 | 1,141.00 | 1,159.00 | 1,159.00 | -3.74% | 107,200 |
| Oct 10, 2025 | 1,290.00 | 1,290.00 | 1,201.00 | 1,204.00 | 1,204.00 | -5.42% | 71,300 |
| Oct 9, 2025 | 1,300.00 | 1,300.00 | 1,255.00 | 1,273.00 | 1,273.00 | -3.63% | 93,600 |
| Oct 8, 2025 | 1,305.00 | 1,337.00 | 1,288.00 | 1,321.00 | 1,321.00 | 6.10% | 150,400 |