Skip to main content
Ito En, Ltd. (TYO:2593)
Japan flag Japan · Delayed Price · Currency is JPY
3,473.00
-95.00 (-2.66%)
Sep 29, 2025, 12:45 PM JST

Ito En Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,556.003,574.003,540.003,568.003,568.000.65%270,300
Sep 25, 20253,592.003,593.003,530.003,545.003,545.00-0.28%298,100
Sep 24, 20253,523.003,620.003,515.003,555.003,555.001.14%484,100
Sep 22, 20253,460.003,533.003,460.003,515.003,515.001.71%284,700
Sep 19, 20253,505.003,520.003,456.003,456.003,456.00-1.48%298,200
Sep 18, 20253,520.003,524.003,485.003,508.003,508.000.26%187,700
Sep 17, 20253,523.003,548.003,497.003,499.003,499.00-0.54%251,400
Sep 16, 20253,496.003,526.003,474.003,518.003,518.000.34%264,800
Sep 12, 20253,569.003,570.003,506.003,506.003,506.00-1.43%283,300
Sep 11, 20253,520.003,565.003,501.003,557.003,557.000.42%283,300
Sep 10, 20253,579.003,579.003,537.003,542.003,542.00-0.34%275,500
Sep 9, 20253,612.003,623.003,536.003,554.003,554.00-1.11%414,600
Sep 8, 20253,648.003,678.003,585.003,594.003,594.00-0.99%454,700
Sep 5, 20253,680.003,696.003,612.003,630.003,630.00-1.36%514,600
Sep 4, 20253,647.003,690.003,607.003,680.003,680.000.90%635,900
Sep 3, 20253,650.003,680.003,605.003,647.003,647.001.31%1,017,400
Sep 2, 20253,610.003,698.003,571.003,600.003,600.006.51%3,153,900
Sep 1, 20253,375.003,433.003,348.003,380.003,380.000.09%602,900
Aug 29, 20253,400.003,410.003,370.003,377.003,377.00-0.65%235,400
Aug 28, 20253,405.003,413.003,390.003,399.003,399.00-0.41%137,400
Aug 27, 20253,423.003,440.003,393.003,413.003,413.00-0.93%251,500
Aug 26, 20253,463.003,481.003,432.003,445.003,445.00-0.32%277,800
Aug 25, 20253,431.003,481.003,422.003,456.003,456.000.35%251,500
Aug 22, 20253,482.003,482.003,440.003,444.003,444.00-1.35%242,700
Aug 21, 20253,523.003,529.003,490.003,491.003,491.00-0.68%256,500
Aug 20, 20253,449.003,540.003,449.003,515.003,515.002.51%576,700
Aug 19, 20253,360.003,431.003,346.003,429.003,429.002.42%284,200
Aug 18, 20253,369.003,379.003,345.003,348.003,348.00-0.30%272,900
Aug 15, 20253,371.003,376.003,340.003,358.003,358.00-0.15%174,000
Aug 14, 20253,372.003,412.003,358.003,363.003,363.00-0.53%242,900
Aug 13, 20253,400.003,405.003,369.003,381.003,381.00-0.53%193,100
Aug 12, 20253,400.003,417.003,376.003,399.003,399.000.03%223,500
Aug 8, 20253,405.003,420.003,390.003,398.003,398.00-0.03%217,700
Aug 7, 20253,371.003,399.003,344.003,399.003,399.000.68%202,000
Aug 6, 20253,387.003,406.003,366.003,376.003,376.00-0.12%213,200
Aug 5, 20253,350.003,410.003,341.003,380.003,380.000.06%279,500
Aug 4, 20253,278.003,389.003,265.003,378.003,378.003.05%532,000
Aug 1, 20253,312.003,322.003,270.003,278.003,278.00-0.12%237,900
Jul 31, 20253,275.003,326.003,271.003,282.003,282.000.52%271,500
Jul 30, 20253,230.003,267.003,217.003,265.003,265.001.11%133,200
Jul 29, 20253,250.003,260.003,222.003,229.003,229.00-1.10%141,300
Jul 28, 20253,280.003,284.003,236.003,265.003,265.00-0.73%219,100
Jul 25, 20253,316.003,324.003,281.003,289.003,289.00-0.60%220,700
Jul 24, 20253,320.003,346.003,290.003,309.003,309.000.30%229,100
Jul 23, 20253,317.003,328.003,293.003,299.003,299.00-0.24%246,600
Jul 22, 20253,350.003,365.003,294.003,307.003,307.00-1.28%222,800
Jul 18, 20253,235.003,357.003,235.003,350.003,350.003.52%382,300
Jul 17, 20253,207.003,240.003,190.003,236.003,236.000.90%179,200
Jul 16, 20253,201.003,228.003,197.003,207.003,207.00-0.22%168,400
Jul 15, 20253,230.003,239.003,211.003,214.003,214.00-0.80%164,400