Skip to main content
Itoki Corporation (TYO:7972)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-165.00 (-4.78%)
At close: Mar 9, 2026

Itoki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,230.003,300.003,205.003,285.003,285.00-4.78%214,600
Mar 6, 20263,395.003,470.003,350.003,450.003,450.001.02%128,200
Mar 5, 20263,500.003,515.003,350.003,415.003,415.004.75%308,700
Mar 4, 20263,335.003,405.003,190.003,260.003,260.00-8.04%545,200
Mar 3, 20263,620.003,660.003,500.003,545.003,545.00-3.67%273,800
Mar 2, 20263,610.003,695.003,530.003,680.003,680.001.94%261,600
Feb 27, 20263,520.003,630.003,510.003,610.003,610.004.03%292,700
Feb 26, 20263,470.003,555.003,425.003,470.003,470.001.76%247,900
Feb 25, 20263,425.003,530.003,385.003,410.003,410.003.33%507,900
Feb 24, 20263,390.003,390.003,260.003,300.003,300.002.96%406,200
Feb 20, 20263,215.003,245.003,185.003,205.003,205.00-1.23%126,800
Feb 19, 20263,265.003,325.003,205.003,245.003,245.001.41%308,700
Feb 18, 20263,185.003,340.003,115.003,200.003,200.002.73%468,300
Feb 17, 20263,075.003,140.003,050.003,115.003,115.001.80%333,100
Feb 16, 20263,025.003,125.002,941.003,060.003,060.0016.62%829,400
Feb 13, 20262,840.002,849.002,624.002,624.002,624.00-7.93%420,900
Feb 12, 20262,826.002,858.002,801.002,850.002,850.001.50%156,600
Feb 10, 20262,733.002,824.002,724.002,808.002,808.002.67%231,800
Feb 9, 20262,693.002,775.002,682.002,735.002,735.003.48%235,600
Feb 6, 20262,632.002,649.002,603.002,643.002,643.000.49%81,800
Feb 5, 20262,633.002,650.002,616.002,630.002,630.00-0.23%99,600
Feb 4, 20262,619.002,659.002,598.002,636.002,636.000.38%137,400
Feb 3, 20262,595.002,638.002,593.002,626.002,626.001.27%94,200
Feb 2, 20262,614.002,653.002,593.002,593.002,593.00-0.35%143,200
Jan 30, 20262,595.002,612.002,570.002,602.002,602.000.70%123,500
Jan 29, 20262,572.002,596.002,523.002,584.002,584.00-0.65%135,000
Jan 28, 20262,591.002,612.002,571.002,601.002,601.00-0.57%141,000
Jan 27, 20262,578.002,646.002,567.002,616.002,616.003.48%280,900
Jan 26, 20262,520.002,547.002,506.002,528.002,528.00-1.06%90,300
Jan 23, 20262,563.002,613.002,551.002,555.002,555.00-0.31%91,800
Jan 22, 20262,535.002,582.002,533.002,563.002,563.001.10%88,800
Jan 21, 20262,500.002,565.002,500.002,535.002,535.00-0.24%132,400
Jan 20, 20262,634.002,634.002,541.002,541.002,541.00-3.53%144,600
Jan 19, 20262,650.002,661.002,606.002,634.002,634.000.11%104,700
Jan 16, 20262,581.002,642.002,570.002,631.002,631.001.94%146,900
Jan 15, 20262,578.002,591.002,565.002,581.002,581.000.55%116,800
Jan 14, 20262,521.002,567.002,521.002,567.002,567.001.50%169,400
Jan 13, 20262,521.002,539.002,502.002,529.002,529.001.44%138,800
Jan 9, 20262,460.002,513.002,460.002,493.002,493.001.80%136,500
Jan 8, 20262,452.002,483.002,444.002,449.002,449.00-0.20%136,300
Jan 7, 20262,420.002,466.002,401.002,454.002,454.001.20%148,800
Jan 6, 20262,435.002,446.002,420.002,425.002,425.000.50%121,700
Jan 5, 20262,435.002,450.002,383.002,413.002,413.00-1.11%140,000
Dec 30, 20252,492.002,492.002,436.002,440.002,440.00-1.05%125,200
Dec 29, 20252,428.002,466.002,423.002,466.002,466.00-2.91%237,100
Dec 26, 20252,517.002,558.002,512.002,540.002,472.001.03%193,300
Dec 25, 20252,500.002,517.002,478.002,514.002,446.700.56%81,700
Dec 24, 20252,530.002,545.002,500.002,500.002,433.07-1.19%93,900
Dec 23, 20252,586.002,593.002,527.002,530.002,462.27-2.17%147,600
Dec 22, 20252,550.002,620.002,537.002,586.002,516.771.65%160,600
Dec 19, 20252,511.002,545.002,509.002,544.002,475.891.48%171,600
Dec 18, 20252,502.002,535.002,495.002,507.002,439.88-0.16%82,900
Dec 17, 20252,533.002,539.002,490.002,511.002,443.780.04%122,000
Dec 16, 20252,539.002,539.002,509.002,510.002,442.80-0.40%115,900
Dec 15, 20252,504.002,520.002,485.002,520.002,452.540.44%114,100
Dec 12, 20252,540.002,543.002,503.002,509.002,441.83-0.44%124,200
Dec 11, 20252,523.002,545.002,497.002,520.002,452.540.76%137,900
Dec 10, 20252,502.002,530.002,477.002,501.002,434.04-0.04%152,700
Dec 9, 20252,504.002,516.002,483.002,502.002,435.02-0.16%125,600
Dec 8, 20252,447.002,519.002,447.002,506.002,438.913.55%163,400
Dec 5, 20252,406.002,465.002,390.002,420.002,355.210.58%171,500
Dec 4, 20252,391.002,415.002,372.002,406.002,341.59-0.21%180,700
Dec 3, 20252,412.002,437.002,380.002,411.002,346.450.46%147,200
Dec 2, 20252,420.002,420.002,384.002,400.002,335.750.08%138,000
Dec 1, 20252,445.002,462.002,398.002,398.002,333.80-1.24%137,800
Nov 28, 20252,395.002,433.002,395.002,428.002,363.001.59%86,100
Nov 27, 20252,420.002,433.002,384.002,390.002,326.02-1.24%178,300
Nov 26, 20252,441.002,441.002,406.002,420.002,355.21-0.12%137,100
Nov 25, 20252,379.002,438.002,365.002,423.002,358.132.71%171,800
Nov 21, 20252,267.002,361.002,266.002,359.002,295.853.19%229,800
Nov 20, 20252,300.002,319.002,276.002,286.002,224.800.62%130,500
Nov 19, 20252,280.002,310.002,250.002,272.002,211.170.18%144,100
Nov 18, 20252,340.002,348.002,255.002,268.002,207.28-3.74%138,800
Nov 17, 20252,371.002,375.002,338.002,356.002,292.93-0.97%95,400
Nov 14, 20252,379.002,392.002,368.002,379.002,315.31-1.12%70,500
Nov 13, 20252,406.002,428.002,391.002,406.002,341.59-0.17%60,700
Nov 12, 20252,384.002,425.002,368.002,410.002,345.482.21%176,600
Nov 11, 20252,343.002,375.002,305.002,358.002,294.87-0.04%172,600
Nov 10, 20252,366.002,377.002,337.002,359.002,295.850.25%134,100
Nov 7, 20252,316.002,353.002,306.002,353.002,290.011.60%189,500
Nov 6, 20252,299.002,330.002,280.002,316.002,254.000.74%166,700
Nov 5, 20252,313.002,317.002,236.002,299.002,237.45-0.56%274,800
Nov 4, 20252,243.002,326.002,201.002,312.002,250.10-7.22%613,700
Oct 31, 20252,480.002,500.002,443.002,492.002,425.292.30%196,800
Oct 30, 20252,415.002,447.002,400.002,436.002,370.781.67%145,700
Oct 29, 20252,454.002,454.002,386.002,396.002,331.86-1.56%116,200
Oct 28, 20252,540.002,555.002,434.002,434.002,368.84-5.51%155,300
Oct 27, 20252,532.002,576.002,519.002,576.002,507.043.79%172,100
Oct 24, 20252,525.002,530.002,482.002,482.002,415.55-1.78%76,200
Oct 23, 20252,470.002,564.002,468.002,527.002,459.350.76%134,600
Oct 22, 20252,484.002,509.002,467.002,508.002,440.862.33%102,600
Oct 21, 20252,467.002,484.002,451.002,451.002,385.38-0.49%85,300
Oct 20, 20252,460.002,480.002,447.002,463.002,397.061.11%69,000
Oct 17, 20252,423.002,446.002,417.002,436.002,370.780.37%71,800
Oct 16, 20252,422.002,447.002,412.002,427.002,362.030.21%56,100
Oct 15, 20252,407.002,431.002,389.002,422.002,357.161.68%94,800
Oct 14, 20252,419.002,472.002,366.002,382.002,318.23-3.45%182,000
Oct 10, 20252,492.002,506.002,467.002,467.002,400.95-2.34%121,600
Oct 9, 20252,502.002,526.002,489.002,526.002,458.371.00%93,500
Oct 8, 20252,483.002,528.002,479.002,501.002,434.040.24%89,200