ItoKuro Inc. (TYO:6049)
Japan
· Delayed Price · Currency is JPY 280.00
+3.00 (1.08%)
Apr 28, 2026, 3:30 PM JST
ItoKuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 1.08% | 19,900 |
| Apr 27, 2026 | 282.00 | 283.00 | 277.00 | 277.00 | 277.00 | 0.36% | 13,500 |
| Apr 24, 2026 | 277.00 | 281.00 | 274.00 | 276.00 | 276.00 | -0.36% | 4,400 |
| Apr 23, 2026 | 282.00 | 282.00 | 274.00 | 277.00 | 277.00 | -1.77% | 7,300 |
| Apr 22, 2026 | 282.00 | 282.00 | 281.00 | 282.00 | 282.00 | 0.36% | 4,800 |
| Apr 21, 2026 | 280.00 | 282.00 | 279.00 | 281.00 | 281.00 | 1.81% | 9,000 |
| Apr 20, 2026 | 272.00 | 280.00 | 267.00 | 276.00 | 276.00 | 2.22% | 29,200 |
| Apr 17, 2026 | 268.00 | 271.00 | 268.00 | 270.00 | 270.00 | 0.75% | 4,800 |
| Apr 16, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | -0.37% | 14,200 |
| Apr 15, 2026 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.37% | 6,100 |
| Apr 14, 2026 | 266.00 | 270.00 | 265.00 | 268.00 | 268.00 | 1.52% | 10,800 |
| Apr 13, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.38% | 4,500 |
| Apr 10, 2026 | 269.00 | 271.00 | 260.00 | 263.00 | 263.00 | -2.59% | 10,800 |
| Apr 9, 2026 | 270.00 | 271.00 | 268.00 | 270.00 | 270.00 | -0.37% | 7,500 |
| Apr 8, 2026 | 264.00 | 271.00 | 264.00 | 271.00 | 271.00 | -0.37% | 17,700 |
| Apr 7, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 0.74% | 16,100 |
| Apr 6, 2026 | 265.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.12% | 9,200 |
| Apr 3, 2026 | 265.00 | 271.00 | 265.00 | 267.00 | 267.00 | 0.75% | 10,400 |
| Apr 2, 2026 | 268.00 | 270.00 | 264.00 | 265.00 | 265.00 | -1.12% | 11,100 |
| Apr 1, 2026 | 269.00 | 275.00 | 268.00 | 268.00 | 268.00 | 2.68% | 29,700 |
| Mar 31, 2026 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | -0.76% | 3,500 |
| Mar 30, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.75% | 5,800 |
| Mar 27, 2026 | 261.00 | 267.00 | 261.00 | 265.00 | 265.00 | 1.53% | 7,900 |
| Mar 26, 2026 | 267.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.14% | 6,800 |
| Mar 25, 2026 | 263.00 | 266.00 | 257.00 | 264.00 | 264.00 | 1.93% | 35,200 |
| Mar 24, 2026 | 256.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 11,400 |
| Mar 23, 2026 | 251.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.39% | 23,700 |
| Mar 19, 2026 | 262.00 | 262.00 | 255.00 | 257.00 | 257.00 | -2.28% | 14,100 |
| Mar 18, 2026 | 257.00 | 263.00 | 255.00 | 263.00 | 263.00 | 2.73% | 29,800 |
| Mar 17, 2026 | 249.00 | 256.00 | 249.00 | 256.00 | 256.00 | 2.40% | 15,000 |
| Mar 16, 2026 | 246.00 | 256.00 | 246.00 | 250.00 | 250.00 | -1.19% | 47,200 |
| Mar 13, 2026 | 253.00 | 257.00 | 249.00 | 253.00 | 253.00 | 0.80% | 14,500 |
| Mar 12, 2026 | 249.00 | 255.00 | 249.00 | 251.00 | 251.00 | 2.03% | 10,200 |
| Mar 11, 2026 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | - | 134,100 |
| Mar 10, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 1.23% | 12,600 |
| Mar 9, 2026 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | -3.19% | 22,100 |
| Mar 6, 2026 | 250.00 | 251.00 | 246.00 | 251.00 | 251.00 | - | 4,500 |
| Mar 5, 2026 | 260.00 | 260.00 | 246.00 | 251.00 | 251.00 | 2.03% | 18,800 |
| Mar 4, 2026 | 254.00 | 254.00 | 243.00 | 246.00 | 246.00 | -3.91% | 44,400 |
| Mar 3, 2026 | 256.00 | 261.00 | 254.00 | 256.00 | 256.00 | 0.79% | 25,100 |
| Mar 2, 2026 | 252.00 | 255.00 | 252.00 | 254.00 | 254.00 | 1.60% | 25,900 |
| Feb 27, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 0.40% | 6,100 |
| Feb 26, 2026 | 251.00 | 251.00 | 248.00 | 249.00 | 249.00 | -0.80% | 13,400 |
| Feb 25, 2026 | 248.00 | 254.00 | 248.00 | 251.00 | 251.00 | 1.21% | 11,300 |
| Feb 24, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.40% | 15,300 |
| Feb 20, 2026 | 254.00 | 254.00 | 249.00 | 249.00 | 249.00 | -1.58% | 5,000 |
| Feb 19, 2026 | 251.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 8,000 |
| Feb 18, 2026 | 250.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.40% | 16,600 |
| Feb 17, 2026 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | -1.20% | 8,100 |
| Feb 16, 2026 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.21% | 9,900 |
| Feb 13, 2026 | 251.00 | 253.00 | 247.00 | 248.00 | 248.00 | -1.20% | 22,700 |
| Feb 12, 2026 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.79% | 7,200 |
| Feb 10, 2026 | 252.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.40% | 14,500 |
| Feb 9, 2026 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | 0.40% | 6,600 |
| Feb 6, 2026 | 252.00 | 253.00 | 251.00 | 251.00 | 251.00 | -1.18% | 7,800 |
| Feb 5, 2026 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 3,400 |
| Feb 4, 2026 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | -1.17% | 11,800 |
| Feb 3, 2026 | 254.00 | 263.00 | 252.00 | 256.00 | 256.00 | 0.79% | 54,300 |
| Feb 2, 2026 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.78% | 9,100 |
| Jan 30, 2026 | 258.00 | 259.00 | 255.00 | 256.00 | 256.00 | - | 6,300 |
| Jan 29, 2026 | 259.00 | 259.00 | 256.00 | 256.00 | 256.00 | -1.16% | 26,400 |
| Jan 28, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | -1.15% | 13,800 |
| Jan 27, 2026 | 262.00 | 265.00 | 261.00 | 262.00 | 262.00 | - | 5,700 |
| Jan 26, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 2,200 |
| Jan 23, 2026 | 266.00 | 268.00 | 263.00 | 264.00 | 264.00 | -0.38% | 8,300 |
| Jan 22, 2026 | 264.00 | 265.00 | 262.00 | 265.00 | 265.00 | 0.76% | 3,900 |
| Jan 21, 2026 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | - | 1,900 |
| Jan 20, 2026 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | - | 10,500 |
| Jan 19, 2026 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | -0.38% | 3,700 |
| Jan 16, 2026 | 265.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.38% | 5,700 |
| Jan 15, 2026 | 264.00 | 267.00 | 263.00 | 265.00 | 265.00 | 0.38% | 128,800 |
| Jan 14, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.12% | 5,800 |
| Jan 13, 2026 | 262.00 | 267.00 | 262.00 | 267.00 | 267.00 | 2.69% | 12,600 |
| Jan 9, 2026 | 260.00 | 270.00 | 258.00 | 260.00 | 260.00 | 0.39% | 35,800 |
| Jan 8, 2026 | 260.00 | 261.00 | 258.00 | 259.00 | 259.00 | -1.15% | 5,900 |
| Jan 7, 2026 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 1.16% | 4,300 |
| Jan 6, 2026 | 260.00 | 263.00 | 257.00 | 259.00 | 259.00 | - | 36,600 |
| Jan 5, 2026 | 264.00 | 266.00 | 256.00 | 259.00 | 259.00 | -1.52% | 49,400 |
| Dec 30, 2025 | 263.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.13% | 17,400 |
| Dec 29, 2025 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 4,400 |
| Dec 26, 2025 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.87% | 28,400 |
| Dec 25, 2025 | 265.00 | 270.00 | 264.00 | 267.00 | 267.00 | 0.75% | 34,600 |
| Dec 24, 2025 | 261.00 | 268.00 | 261.00 | 265.00 | 265.00 | 1.15% | 20,400 |
| Dec 23, 2025 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.38% | 28,500 |
| Dec 22, 2025 | 264.00 | 267.00 | 261.00 | 263.00 | 263.00 | 0.38% | 14,200 |
| Dec 19, 2025 | 261.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 8,900 |
| Dec 18, 2025 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | - | 11,200 |
| Dec 17, 2025 | 269.00 | 269.00 | 262.00 | 262.00 | 262.00 | -1.13% | 7,000 |
| Dec 16, 2025 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | -2.21% | 57,400 |
| Dec 15, 2025 | 276.00 | 277.00 | 266.00 | 271.00 | 271.00 | -3.90% | 83,200 |
| Dec 12, 2025 | 278.00 | 287.00 | 278.00 | 282.00 | 282.00 | 2.17% | 41,800 |
| Dec 11, 2025 | 281.00 | 281.00 | 274.00 | 276.00 | 276.00 | -1.43% | 17,400 |
| Dec 10, 2025 | 281.00 | 281.00 | 278.00 | 280.00 | 280.00 | - | 35,900 |
| Dec 9, 2025 | 282.00 | 282.00 | 279.00 | 280.00 | 280.00 | 0.36% | 4,700 |
| Dec 8, 2025 | 274.00 | 281.00 | 270.00 | 279.00 | 279.00 | 1.82% | 25,700 |
| Dec 5, 2025 | 271.00 | 275.00 | 271.00 | 274.00 | 274.00 | 1.11% | 6,400 |
| Dec 4, 2025 | 269.00 | 273.00 | 269.00 | 271.00 | 271.00 | 0.37% | 2,900 |
| Dec 3, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 2,900 |
| Dec 2, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 6,500 |
| Dec 1, 2025 | 274.00 | 279.00 | 272.00 | 272.00 | 272.00 | - | 2,600 |