Ito Yogyo Co., Ltd (TYO:5287)
Japan
· Delayed Price · Currency is JPY 1,050.00
+10.00 (0.96%)
Apr 28, 2026, 3:30 PM JST
Ito Yogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,038.00 | 1,055.00 | 1,027.00 | 1,050.00 | 1,050.00 | 0.96% | 21,800 |
| Apr 27, 2026 | 1,043.00 | 1,060.00 | 1,034.00 | 1,040.00 | 1,040.00 | -0.19% | 25,500 |
| Apr 24, 2026 | 1,063.00 | 1,071.00 | 1,038.00 | 1,042.00 | 1,042.00 | -2.89% | 35,500 |
| Apr 23, 2026 | 1,125.00 | 1,130.00 | 1,060.00 | 1,073.00 | 1,073.00 | -4.96% | 56,500 |
| Apr 22, 2026 | 1,153.00 | 1,168.00 | 1,118.00 | 1,129.00 | 1,129.00 | -3.17% | 48,600 |
| Apr 21, 2026 | 1,145.00 | 1,190.00 | 1,134.00 | 1,166.00 | 1,166.00 | 1.66% | 35,400 |
| Apr 20, 2026 | 1,183.00 | 1,198.00 | 1,130.00 | 1,147.00 | 1,147.00 | -1.80% | 49,200 |
| Apr 17, 2026 | 1,162.00 | 1,175.00 | 1,153.00 | 1,168.00 | 1,168.00 | 1.04% | 17,600 |
| Apr 16, 2026 | 1,154.00 | 1,180.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.17% | 26,300 |
| Apr 15, 2026 | 1,161.00 | 1,172.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.35% | 18,500 |
| Apr 14, 2026 | 1,168.00 | 1,175.00 | 1,158.00 | 1,158.00 | 1,158.00 | -0.77% | 8,500 |
| Apr 13, 2026 | 1,179.00 | 1,185.00 | 1,155.00 | 1,167.00 | 1,167.00 | -1.02% | 17,600 |
| Apr 10, 2026 | 1,176.00 | 1,192.00 | 1,165.00 | 1,179.00 | 1,179.00 | 0.51% | 20,000 |
| Apr 9, 2026 | 1,215.00 | 1,215.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.43% | 14,200 |
| Apr 8, 2026 | 1,195.00 | 1,209.00 | 1,187.00 | 1,190.00 | 1,190.00 | 2.06% | 9,400 |
| Apr 7, 2026 | 1,171.00 | 1,194.00 | 1,157.00 | 1,166.00 | 1,166.00 | -0.34% | 10,100 |
| Apr 6, 2026 | 1,185.00 | 1,191.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1.30% | 13,200 |
| Apr 3, 2026 | 1,171.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.03% | 10,400 |
| Apr 2, 2026 | 1,199.00 | 1,220.00 | 1,163.00 | 1,167.00 | 1,167.00 | -2.75% | 16,900 |
| Apr 1, 2026 | 1,200.00 | 1,215.00 | 1,197.00 | 1,200.00 | 1,200.00 | 1.69% | 14,600 |
| Mar 31, 2026 | 1,167.00 | 1,219.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 18,800 |
| Mar 30, 2026 | 1,160.00 | 1,201.00 | 1,160.00 | 1,185.00 | 1,185.00 | -3.50% | 21,000 |
| Mar 27, 2026 | 1,188.00 | 1,245.00 | 1,152.00 | 1,228.00 | 1,206.00 | 3.11% | 27,800 |
| Mar 26, 2026 | 1,227.00 | 1,245.00 | 1,188.00 | 1,191.00 | 1,169.66 | -2.93% | 23,800 |
| Mar 25, 2026 | 1,186.00 | 1,238.00 | 1,186.00 | 1,227.00 | 1,205.02 | 3.72% | 10,200 |
| Mar 24, 2026 | 1,168.00 | 1,220.00 | 1,168.00 | 1,183.00 | 1,161.81 | 2.69% | 20,100 |
| Mar 23, 2026 | 1,160.00 | 1,180.00 | 1,152.00 | 1,152.00 | 1,131.36 | -4.16% | 22,500 |
| Mar 19, 2026 | 1,231.00 | 1,248.00 | 1,202.00 | 1,202.00 | 1,180.47 | -4.45% | 22,600 |
| Mar 18, 2026 | 1,237.00 | 1,308.00 | 1,237.00 | 1,258.00 | 1,235.46 | 3.28% | 22,800 |
| Mar 17, 2026 | 1,260.00 | 1,272.00 | 1,215.00 | 1,218.00 | 1,196.18 | -2.87% | 24,400 |
| Mar 16, 2026 | 1,251.00 | 1,262.00 | 1,227.00 | 1,254.00 | 1,231.53 | 0.24% | 27,700 |
| Mar 13, 2026 | 1,299.00 | 1,299.00 | 1,251.00 | 1,251.00 | 1,228.59 | -4.58% | 42,700 |
| Mar 12, 2026 | 1,302.00 | 1,346.00 | 1,290.00 | 1,311.00 | 1,287.51 | -0.98% | 60,700 |
| Mar 11, 2026 | 1,258.00 | 1,340.00 | 1,258.00 | 1,324.00 | 1,300.28 | 6.26% | 55,600 |
| Mar 10, 2026 | 1,231.00 | 1,273.00 | 1,231.00 | 1,246.00 | 1,223.68 | 3.75% | 26,300 |
| Mar 9, 2026 | 1,200.00 | 1,218.00 | 1,166.00 | 1,201.00 | 1,179.48 | -5.58% | 35,100 |
| Mar 6, 2026 | 1,276.00 | 1,292.00 | 1,235.00 | 1,272.00 | 1,249.21 | -1.70% | 18,500 |
| Mar 5, 2026 | 1,261.00 | 1,300.00 | 1,255.00 | 1,294.00 | 1,270.82 | 5.55% | 37,000 |
| Mar 4, 2026 | 1,250.00 | 1,260.00 | 1,186.00 | 1,226.00 | 1,204.04 | -3.69% | 80,600 |
| Mar 3, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,273.00 | 1,250.19 | -4.36% | 50,300 |
| Mar 2, 2026 | 1,349.00 | 1,356.00 | 1,313.00 | 1,331.00 | 1,307.15 | -3.34% | 70,400 |
| Feb 27, 2026 | 1,390.00 | 1,415.00 | 1,371.00 | 1,377.00 | 1,352.33 | 1.03% | 63,300 |
| Feb 26, 2026 | 1,360.00 | 1,426.00 | 1,337.00 | 1,363.00 | 1,338.58 | 6.40% | 204,700 |
| Feb 25, 2026 | 1,230.00 | 1,302.00 | 1,230.00 | 1,281.00 | 1,258.05 | 4.15% | 45,800 |
| Feb 24, 2026 | 1,264.00 | 1,269.00 | 1,213.00 | 1,230.00 | 1,207.96 | -3.07% | 32,300 |
| Feb 20, 2026 | 1,313.00 | 1,313.00 | 1,260.00 | 1,269.00 | 1,246.27 | -3.20% | 18,800 |
| Feb 19, 2026 | 1,306.00 | 1,328.00 | 1,291.00 | 1,311.00 | 1,287.51 | 0.61% | 40,000 |
| Feb 18, 2026 | 1,280.00 | 1,312.00 | 1,280.00 | 1,303.00 | 1,279.66 | 2.12% | 29,400 |
| Feb 17, 2026 | 1,286.00 | 1,303.00 | 1,272.00 | 1,276.00 | 1,253.14 | -2.30% | 21,200 |
| Feb 16, 2026 | 1,255.00 | 1,306.00 | 1,237.00 | 1,306.00 | 1,282.60 | 6.01% | 41,000 |
| Feb 13, 2026 | 1,297.00 | 1,305.00 | 1,228.00 | 1,232.00 | 1,209.93 | -6.67% | 57,600 |
| Feb 12, 2026 | 1,314.00 | 1,335.00 | 1,297.00 | 1,320.00 | 1,296.35 | 0.15% | 49,200 |
| Feb 10, 2026 | 1,276.00 | 1,319.00 | 1,253.00 | 1,318.00 | 1,294.39 | 3.13% | 70,400 |
| Feb 9, 2026 | 1,353.00 | 1,370.00 | 1,258.00 | 1,278.00 | 1,255.10 | -1.99% | 137,900 |
| Feb 6, 2026 | 1,287.00 | 1,339.00 | 1,207.00 | 1,304.00 | 1,280.64 | 2.03% | 125,000 |
| Feb 5, 2026 | 1,243.00 | 1,278.00 | 1,217.00 | 1,278.00 | 1,255.10 | 3.65% | 43,500 |
| Feb 4, 2026 | 1,204.00 | 1,248.00 | 1,188.00 | 1,233.00 | 1,210.91 | 3.18% | 40,900 |
| Feb 3, 2026 | 1,191.00 | 1,205.00 | 1,181.00 | 1,195.00 | 1,173.59 | 2.93% | 39,000 |
| Feb 2, 2026 | 1,207.00 | 1,238.00 | 1,161.00 | 1,161.00 | 1,140.20 | -3.65% | 48,200 |
| Jan 30, 2026 | 1,190.00 | 1,220.00 | 1,176.00 | 1,205.00 | 1,183.41 | 0.58% | 38,000 |
| Jan 29, 2026 | 1,230.00 | 1,231.00 | 1,175.00 | 1,198.00 | 1,176.54 | -2.52% | 44,500 |
| Jan 28, 2026 | 1,220.00 | 1,246.00 | 1,200.00 | 1,229.00 | 1,206.98 | 0.74% | 25,800 |
| Jan 27, 2026 | 1,205.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,198.14 | 0.58% | 39,500 |
| Jan 26, 2026 | 1,239.00 | 1,264.00 | 1,203.00 | 1,213.00 | 1,191.27 | -2.10% | 58,700 |
| Jan 23, 2026 | 1,190.00 | 1,275.00 | 1,190.00 | 1,239.00 | 1,216.80 | 4.21% | 59,200 |
| Jan 22, 2026 | 1,252.00 | 1,263.00 | 1,169.00 | 1,189.00 | 1,167.70 | -3.18% | 113,100 |
| Jan 21, 2026 | 1,253.00 | 1,278.00 | 1,228.00 | 1,228.00 | 1,206.00 | -6.19% | 104,000 |
| Jan 20, 2026 | 1,288.00 | 1,430.00 | 1,238.00 | 1,309.00 | 1,285.55 | 1.32% | 360,200 |
| Jan 19, 2026 | 1,327.00 | 1,335.00 | 1,266.00 | 1,292.00 | 1,268.85 | -4.79% | 178,700 |
| Jan 16, 2026 | 1,644.00 | 1,644.00 | 1,282.00 | 1,357.00 | 1,332.69 | -5.37% | 885,900 |
| Jan 15, 2026 | 1,344.00 | 1,434.00 | 1,291.00 | 1,434.00 | 1,408.31 | 26.46% | 668,500 |
| Jan 14, 2026 | 1,097.00 | 1,159.00 | 1,090.00 | 1,134.00 | 1,113.68 | 5.39% | 95,100 |
| Jan 13, 2026 | 1,099.00 | 1,110.00 | 1,070.00 | 1,076.00 | 1,056.72 | - | 74,600 |
| Jan 9, 2026 | 1,070.00 | 1,084.00 | 1,056.00 | 1,076.00 | 1,056.72 | 0.47% | 41,200 |
| Jan 8, 2026 | 1,058.00 | 1,074.00 | 1,051.00 | 1,071.00 | 1,051.81 | 1.71% | 27,500 |
| Jan 7, 2026 | 1,070.00 | 1,082.00 | 1,051.00 | 1,053.00 | 1,034.14 | -1.86% | 39,200 |
| Jan 6, 2026 | 1,086.00 | 1,105.00 | 1,065.00 | 1,073.00 | 1,053.78 | -2.72% | 69,700 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,078.00 | 1,103.00 | 1,083.24 | -0.54% | 75,400 |
| Dec 30, 2025 | 1,180.00 | 1,205.00 | 1,100.00 | 1,109.00 | 1,089.13 | 4.23% | 313,400 |
| Dec 29, 2025 | 1,022.00 | 1,074.00 | 1,016.00 | 1,064.00 | 1,044.94 | 4.11% | 72,700 |
| Dec 26, 2025 | 1,050.00 | 1,053.00 | 1,015.00 | 1,022.00 | 1,003.69 | -2.67% | 40,500 |
| Dec 25, 2025 | 995.00 | 1,053.00 | 993.00 | 1,050.00 | 1,031.19 | 5.53% | 74,300 |
| Dec 24, 2025 | 995.00 | 1,005.00 | 994.00 | 995.00 | 977.17 | -0.40% | 38,500 |
| Dec 23, 2025 | 997.00 | 1,016.00 | 997.00 | 999.00 | 981.10 | 0.60% | 41,200 |
| Dec 22, 2025 | 1,010.00 | 1,011.00 | 993.00 | 993.00 | 975.21 | -1.59% | 40,200 |
| Dec 19, 2025 | 998.00 | 1,011.00 | 990.00 | 1,009.00 | 990.92 | 2.13% | 40,700 |
| Dec 18, 2025 | 990.00 | 990.00 | 974.00 | 988.00 | 970.30 | -0.80% | 37,800 |
| Dec 17, 2025 | 1,014.00 | 1,014.00 | 991.00 | 996.00 | 978.16 | -1.78% | 40,300 |
| Dec 16, 2025 | 1,019.00 | 1,034.00 | 1,014.00 | 1,014.00 | 995.83 | -1.07% | 20,700 |
| Dec 15, 2025 | 1,023.00 | 1,030.00 | 1,014.00 | 1,025.00 | 1,006.64 | 0.20% | 30,900 |
| Dec 12, 2025 | 1,040.00 | 1,050.00 | 1,017.00 | 1,023.00 | 1,004.67 | -1.82% | 56,000 |
| Dec 11, 2025 | 1,082.00 | 1,086.00 | 1,039.00 | 1,042.00 | 1,023.33 | -4.58% | 60,300 |
| Dec 10, 2025 | 1,102.00 | 1,127.00 | 1,087.00 | 1,092.00 | 1,072.44 | -1.80% | 33,000 |
| Dec 9, 2025 | 1,111.00 | 1,128.00 | 1,103.00 | 1,112.00 | 1,092.08 | 1.74% | 44,500 |
| Dec 8, 2025 | 1,091.00 | 1,104.00 | 1,062.00 | 1,093.00 | 1,073.42 | -1.53% | 82,500 |
| Dec 5, 2025 | 1,143.00 | 1,143.00 | 1,110.00 | 1,110.00 | 1,090.11 | -1.94% | 43,000 |
| Dec 4, 2025 | 1,131.00 | 1,150.00 | 1,120.00 | 1,132.00 | 1,111.72 | -1.48% | 71,100 |
| Dec 3, 2025 | 1,156.00 | 1,163.00 | 1,149.00 | 1,149.00 | 1,128.42 | -0.52% | 27,600 |
| Dec 2, 2025 | 1,246.00 | 1,246.00 | 1,154.00 | 1,155.00 | 1,134.31 | -6.85% | 70,600 |
| Dec 1, 2025 | 1,200.00 | 1,250.00 | 1,188.00 | 1,240.00 | 1,217.79 | 2.99% | 94,000 |