itsumo.inc. (TYO:7694)
Japan
· Delayed Price · Currency is JPY 645.00
+2.00 (0.31%)
Apr 30, 2026, 1:53 PM JST
itsumo.inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 626.00 | 650.00 | 614.00 | 643.00 | 643.00 | 1.42% | 22,900 |
| Apr 27, 2026 | 633.00 | 648.00 | 623.00 | 634.00 | 634.00 | 0.16% | 8,000 |
| Apr 24, 2026 | 639.00 | 640.00 | 631.00 | 633.00 | 633.00 | -0.78% | 4,600 |
| Apr 23, 2026 | 642.00 | 642.00 | 634.00 | 638.00 | 638.00 | -0.62% | 6,200 |
| Apr 22, 2026 | 635.00 | 645.00 | 632.00 | 642.00 | 642.00 | 1.10% | 4,200 |
| Apr 21, 2026 | 633.00 | 643.00 | 633.00 | 635.00 | 635.00 | 0.32% | 7,800 |
| Apr 20, 2026 | 634.00 | 634.00 | 625.00 | 633.00 | 633.00 | -0.16% | 6,000 |
| Apr 17, 2026 | 620.00 | 634.00 | 619.00 | 634.00 | 634.00 | 1.60% | 5,000 |
| Apr 16, 2026 | 640.00 | 640.00 | 623.00 | 624.00 | 624.00 | -1.11% | 5,300 |
| Apr 15, 2026 | 643.00 | 652.00 | 629.00 | 631.00 | 631.00 | -1.71% | 9,800 |
| Apr 14, 2026 | 660.00 | 661.00 | 635.00 | 642.00 | 642.00 | 0.31% | 19,300 |
| Apr 13, 2026 | 642.00 | 677.00 | 627.00 | 640.00 | 640.00 | -0.31% | 46,600 |
| Apr 10, 2026 | 615.00 | 662.00 | 604.00 | 642.00 | 642.00 | 2.07% | 62,700 |
| Apr 9, 2026 | 602.00 | 646.00 | 602.00 | 629.00 | 629.00 | 5.18% | 76,400 |
| Apr 8, 2026 | 591.00 | 604.00 | 591.00 | 598.00 | 598.00 | 2.75% | 15,600 |
| Apr 7, 2026 | 597.00 | 605.00 | 579.00 | 582.00 | 582.00 | -2.51% | 19,500 |
| Apr 6, 2026 | 572.00 | 605.00 | 572.00 | 597.00 | 597.00 | 2.58% | 13,100 |
| Apr 3, 2026 | 574.00 | 586.00 | 564.00 | 582.00 | 582.00 | 1.57% | 11,000 |
| Apr 2, 2026 | 572.00 | 580.00 | 563.00 | 573.00 | 573.00 | 1.96% | 9,200 |
| Apr 1, 2026 | 541.00 | 562.00 | 541.00 | 562.00 | 562.00 | 3.31% | 9,700 |
| Mar 31, 2026 | 564.00 | 564.00 | 537.00 | 544.00 | 544.00 | -5.06% | 20,800 |
| Mar 30, 2026 | 578.00 | 578.00 | 559.00 | 573.00 | 573.00 | -0.17% | 4,000 |
| Mar 27, 2026 | 562.00 | 583.00 | 562.00 | 574.00 | 574.00 | 0.35% | 9,800 |
| Mar 26, 2026 | 581.00 | 588.00 | 569.00 | 572.00 | 572.00 | -0.69% | 20,300 |
| Mar 25, 2026 | 586.00 | 586.00 | 562.00 | 576.00 | 576.00 | 1.77% | 25,300 |
| Mar 24, 2026 | 590.00 | 590.00 | 560.00 | 566.00 | 566.00 | -1.39% | 22,000 |
| Mar 23, 2026 | 540.00 | 574.00 | 532.00 | 574.00 | 574.00 | 2.50% | 21,200 |
| Mar 19, 2026 | 577.00 | 579.00 | 560.00 | 560.00 | 560.00 | -3.28% | 11,000 |
| Mar 18, 2026 | 573.00 | 582.00 | 568.00 | 579.00 | 579.00 | 1.40% | 17,100 |
| Mar 17, 2026 | 588.00 | 588.00 | 568.00 | 571.00 | 571.00 | 0.53% | 9,100 |
| Mar 16, 2026 | 583.00 | 583.00 | 563.00 | 568.00 | 568.00 | -1.73% | 13,900 |
| Mar 13, 2026 | 576.00 | 583.00 | 566.00 | 578.00 | 578.00 | -1.03% | 3,800 |
| Mar 12, 2026 | 590.00 | 590.00 | 576.00 | 584.00 | 584.00 | -2.34% | 6,300 |
| Mar 11, 2026 | 602.00 | 612.00 | 581.00 | 598.00 | 598.00 | -1.32% | 18,000 |
| Mar 10, 2026 | 578.00 | 606.00 | 576.00 | 606.00 | 606.00 | 4.84% | 6,200 |
| Mar 9, 2026 | 599.00 | 599.00 | 572.00 | 578.00 | 578.00 | -4.78% | 11,400 |
| Mar 6, 2026 | 610.00 | 611.00 | 593.00 | 607.00 | 607.00 | 0.17% | 10,500 |
| Mar 5, 2026 | 571.00 | 612.00 | 566.00 | 606.00 | 606.00 | 9.39% | 31,700 |
| Mar 4, 2026 | 573.00 | 576.00 | 539.00 | 554.00 | 554.00 | -7.97% | 47,200 |
| Mar 3, 2026 | 634.00 | 634.00 | 602.00 | 602.00 | 602.00 | -3.53% | 28,800 |
| Mar 2, 2026 | 636.00 | 640.00 | 619.00 | 624.00 | 624.00 | -3.41% | 25,200 |
| Feb 27, 2026 | 643.00 | 656.00 | 641.00 | 646.00 | 646.00 | 0.47% | 17,800 |
| Feb 26, 2026 | 621.00 | 644.00 | 619.00 | 643.00 | 643.00 | 2.72% | 22,600 |
| Feb 25, 2026 | 615.00 | 636.00 | 613.00 | 626.00 | 626.00 | 0.16% | 16,900 |
| Feb 24, 2026 | 669.00 | 669.00 | 611.00 | 625.00 | 625.00 | -5.30% | 68,100 |
| Feb 20, 2026 | 641.00 | 744.00 | 635.00 | 660.00 | 660.00 | 2.01% | 317,700 |
| Feb 19, 2026 | 637.00 | 651.00 | 620.00 | 647.00 | 647.00 | 1.41% | 43,900 |
| Feb 18, 2026 | 644.00 | 646.00 | 634.00 | 638.00 | 638.00 | -0.62% | 5,200 |
| Feb 17, 2026 | 637.00 | 650.00 | 632.00 | 642.00 | 642.00 | 0.94% | 21,600 |
| Feb 16, 2026 | 652.00 | 656.00 | 625.00 | 636.00 | 636.00 | -0.93% | 55,100 |
| Feb 13, 2026 | 650.00 | 660.00 | 635.00 | 642.00 | 642.00 | -0.77% | 56,200 |
| Feb 12, 2026 | 651.00 | 662.00 | 642.00 | 647.00 | 647.00 | -1.07% | 45,400 |
| Feb 10, 2026 | 637.00 | 660.00 | 633.00 | 654.00 | 654.00 | 2.19% | 26,800 |
| Feb 9, 2026 | 655.00 | 668.00 | 640.00 | 640.00 | 640.00 | -2.44% | 47,600 |
| Feb 6, 2026 | 652.00 | 664.00 | 645.00 | 656.00 | 656.00 | 0.61% | 35,000 |
| Feb 5, 2026 | 664.00 | 664.00 | 628.00 | 652.00 | 652.00 | -0.31% | 42,100 |
| Feb 4, 2026 | 652.00 | 664.00 | 639.00 | 654.00 | 654.00 | -0.91% | 21,400 |
| Feb 3, 2026 | 655.00 | 662.00 | 651.00 | 660.00 | 660.00 | 1.38% | 16,600 |
| Feb 2, 2026 | 658.00 | 664.00 | 650.00 | 651.00 | 651.00 | 0.31% | 10,200 |
| Jan 30, 2026 | 641.00 | 655.00 | 635.00 | 649.00 | 649.00 | 0.93% | 16,500 |
| Jan 29, 2026 | 641.00 | 652.00 | 635.00 | 643.00 | 643.00 | -0.77% | 19,300 |
| Jan 28, 2026 | 675.00 | 677.00 | 643.00 | 648.00 | 648.00 | -5.12% | 42,400 |
| Jan 27, 2026 | 707.00 | 707.00 | 665.00 | 683.00 | 683.00 | 3.96% | 85,200 |
| Jan 26, 2026 | 679.00 | 679.00 | 657.00 | 657.00 | 657.00 | -3.24% | 39,400 |
| Jan 23, 2026 | 678.00 | 696.00 | 670.00 | 679.00 | 679.00 | - | 27,100 |
| Jan 22, 2026 | 693.00 | 693.00 | 672.00 | 679.00 | 679.00 | -1.16% | 32,200 |
| Jan 21, 2026 | 687.00 | 697.00 | 669.00 | 687.00 | 687.00 | -1.43% | 43,700 |
| Jan 20, 2026 | 699.00 | 705.00 | 687.00 | 697.00 | 697.00 | -0.29% | 37,500 |
| Jan 19, 2026 | 694.00 | 715.00 | 688.00 | 699.00 | 699.00 | 1.75% | 45,400 |
| Jan 16, 2026 | 686.00 | 695.00 | 677.00 | 687.00 | 687.00 | -0.29% | 31,900 |
| Jan 15, 2026 | 694.00 | 706.00 | 689.00 | 689.00 | 689.00 | -0.43% | 30,700 |
| Jan 14, 2026 | 713.00 | 719.00 | 692.00 | 692.00 | 692.00 | -3.22% | 73,300 |
| Jan 13, 2026 | 736.00 | 744.00 | 712.00 | 715.00 | 715.00 | -3.38% | 45,300 |
| Jan 9, 2026 | 710.00 | 757.00 | 701.00 | 740.00 | 740.00 | 3.79% | 58,500 |
| Jan 8, 2026 | 707.00 | 731.00 | 702.00 | 713.00 | 713.00 | -1.11% | 41,600 |
| Jan 7, 2026 | 762.00 | 762.00 | 714.00 | 721.00 | 721.00 | -6.73% | 86,300 |
| Jan 6, 2026 | 795.00 | 803.00 | 745.00 | 773.00 | 773.00 | -2.77% | 143,800 |
| Jan 5, 2026 | 771.00 | 849.00 | 720.00 | 795.00 | 795.00 | 1.66% | 621,000 |
| Dec 30, 2025 | 850.00 | 910.00 | 770.00 | 782.00 | 782.00 | 2.89% | 804,500 |
| Dec 29, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15.15% | 6,300 |
| Dec 26, 2025 | 557.00 | 660.00 | 557.00 | 660.00 | 660.00 | 17.86% | 182,700 |
| Dec 25, 2025 | 567.00 | 571.00 | 550.00 | 560.00 | 560.00 | -2.95% | 36,100 |
| Dec 24, 2025 | 529.00 | 587.00 | 529.00 | 577.00 | 577.00 | 9.07% | 75,400 |
| Dec 23, 2025 | 527.00 | 532.00 | 516.00 | 529.00 | 529.00 | - | 22,300 |
| Dec 22, 2025 | 557.00 | 557.00 | 526.00 | 529.00 | 529.00 | -5.87% | 24,400 |
| Dec 19, 2025 | 562.00 | 562.00 | 548.00 | 562.00 | 562.00 | -0.35% | 11,100 |
| Dec 18, 2025 | 572.00 | 572.00 | 550.00 | 564.00 | 564.00 | -1.74% | 11,700 |
| Dec 17, 2025 | 592.00 | 592.00 | 574.00 | 574.00 | 574.00 | -3.20% | 9,900 |
| Dec 16, 2025 | 582.00 | 593.00 | 579.00 | 593.00 | 593.00 | 0.85% | 7,500 |
| Dec 15, 2025 | 585.00 | 590.00 | 570.00 | 588.00 | 588.00 | 0.51% | 7,500 |
| Dec 12, 2025 | 559.00 | 586.00 | 559.00 | 585.00 | 585.00 | 4.65% | 10,800 |
| Dec 11, 2025 | 554.00 | 560.00 | 553.00 | 559.00 | 559.00 | -0.89% | 9,500 |
| Dec 10, 2025 | 550.00 | 565.00 | 543.00 | 564.00 | 564.00 | 1.62% | 10,500 |
| Dec 9, 2025 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -3.81% | 13,300 |
| Dec 8, 2025 | 579.00 | 579.00 | 563.00 | 577.00 | 577.00 | -1.54% | 13,400 |
| Dec 5, 2025 | 579.00 | 586.00 | 574.00 | 586.00 | 586.00 | 2.99% | 11,300 |
| Dec 4, 2025 | 568.00 | 575.00 | 565.00 | 569.00 | 569.00 | -1.56% | 9,600 |
| Dec 3, 2025 | 597.00 | 597.00 | 566.00 | 578.00 | 578.00 | -3.83% | 12,400 |
| Dec 2, 2025 | 607.00 | 607.00 | 592.00 | 601.00 | 601.00 | - | 7,300 |
| Dec 1, 2025 | 625.00 | 626.00 | 600.00 | 601.00 | 601.00 | -2.91% | 6,200 |