Ito En, Ltd. (TYO:25935)
Japan
· Delayed Price · Currency is JPY 1,818.00
-1.00 (-0.05%)
At close: Sep 26, 2025
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,819.00 | 1,820.00 | 1,817.00 | 1,818.00 | 1,818.00 | -0.05% | 21,200 |
| Sep 25, 2025 | 1,826.00 | 1,826.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.33% | 20,900 |
| Sep 24, 2025 | 1,822.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 0.16% | 22,300 |
| Sep 22, 2025 | 1,817.00 | 1,823.00 | 1,815.00 | 1,822.00 | 1,822.00 | 0.39% | 28,600 |
| Sep 19, 2025 | 1,817.00 | 1,818.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.17% | 26,600 |
| Sep 18, 2025 | 1,820.00 | 1,822.00 | 1,816.00 | 1,818.00 | 1,818.00 | 0.11% | 18,900 |
| Sep 17, 2025 | 1,818.00 | 1,820.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.11% | 33,100 |
| Sep 16, 2025 | 1,820.00 | 1,820.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.11% | 11,900 |
| Sep 12, 2025 | 1,819.00 | 1,820.00 | 1,816.00 | 1,820.00 | 1,820.00 | 0.05% | 16,700 |
| Sep 11, 2025 | 1,817.00 | 1,820.00 | 1,816.00 | 1,819.00 | 1,819.00 | 0.11% | 17,000 |
| Sep 10, 2025 | 1,817.00 | 1,818.00 | 1,815.00 | 1,817.00 | 1,817.00 | -0.11% | 10,500 |
| Sep 9, 2025 | 1,822.00 | 1,822.00 | 1,816.00 | 1,819.00 | 1,819.00 | -0.22% | 27,000 |
| Sep 8, 2025 | 1,820.00 | 1,823.00 | 1,818.00 | 1,823.00 | 1,823.00 | 0.16% | 30,700 |
| Sep 5, 2025 | 1,820.00 | 1,825.00 | 1,818.00 | 1,820.00 | 1,820.00 | -0.22% | 33,100 |
| Sep 4, 2025 | 1,817.00 | 1,825.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.33% | 29,900 |
| Sep 3, 2025 | 1,825.00 | 1,826.00 | 1,815.00 | 1,818.00 | 1,818.00 | -0.16% | 50,900 |
| Sep 2, 2025 | 1,805.00 | 1,827.00 | 1,805.00 | 1,821.00 | 1,821.00 | 1.05% | 124,800 |
| Sep 1, 2025 | 1,800.00 | 1,802.00 | 1,799.00 | 1,802.00 | 1,802.00 | 0.17% | 21,800 |
| Aug 29, 2025 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.06% | 12,500 |
| Aug 28, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.11% | 13,800 |
| Aug 27, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 12,200 |
| Aug 26, 2025 | 1,798.00 | 1,800.00 | 1,797.00 | 1,798.00 | 1,798.00 | - | 30,000 |
| Aug 25, 2025 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 19,200 |
| Aug 22, 2025 | 1,798.00 | 1,800.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | 12,300 |
| Aug 21, 2025 | 1,801.00 | 1,801.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 22,400 |
| Aug 20, 2025 | 1,800.00 | 1,801.00 | 1,798.00 | 1,800.00 | 1,800.00 | - | 24,800 |
| Aug 19, 2025 | 1,797.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1,800.00 | 0.17% | 17,300 |
| Aug 18, 2025 | 1,800.00 | 1,801.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.06% | 29,100 |
| Aug 15, 2025 | 1,798.00 | 1,799.00 | 1,797.00 | 1,798.00 | 1,798.00 | - | 17,500 |
| Aug 14, 2025 | 1,797.00 | 1,799.00 | 1,796.00 | 1,798.00 | 1,798.00 | -0.06% | 14,300 |
| Aug 13, 2025 | 1,798.00 | 1,800.00 | 1,795.00 | 1,799.00 | 1,799.00 | 0.06% | 29,400 |
| Aug 12, 2025 | 1,799.00 | 1,799.00 | 1,795.00 | 1,798.00 | 1,798.00 | 0.22% | 30,600 |
| Aug 8, 2025 | 1,794.00 | 1,798.00 | 1,793.00 | 1,794.00 | 1,794.00 | 0.06% | 30,200 |
| Aug 7, 2025 | 1,795.00 | 1,795.00 | 1,792.00 | 1,793.00 | 1,793.00 | -0.11% | 18,500 |
| Aug 6, 2025 | 1,795.00 | 1,795.00 | 1,792.00 | 1,795.00 | 1,795.00 | - | 18,100 |
| Aug 5, 2025 | 1,795.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,795.00 | 0.06% | 25,500 |
| Aug 4, 2025 | 1,788.00 | 1,794.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.39% | 29,300 |
| Aug 1, 2025 | 1,785.00 | 1,787.00 | 1,784.00 | 1,787.00 | 1,787.00 | 0.22% | 30,000 |
| Jul 31, 2025 | 1,784.00 | 1,785.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.06% | 24,600 |
| Jul 30, 2025 | 1,782.00 | 1,785.00 | 1,782.00 | 1,784.00 | 1,784.00 | 0.11% | 18,100 |
| Jul 29, 2025 | 1,783.00 | 1,785.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.06% | 31,500 |
| Jul 28, 2025 | 1,779.00 | 1,783.00 | 1,778.00 | 1,783.00 | 1,783.00 | 0.22% | 22,600 |
| Jul 25, 2025 | 1,778.00 | 1,779.00 | 1,776.00 | 1,779.00 | 1,779.00 | 0.06% | 23,100 |
| Jul 24, 2025 | 1,777.00 | 1,778.00 | 1,775.00 | 1,778.00 | 1,778.00 | 0.23% | 32,000 |
| Jul 23, 2025 | 1,776.00 | 1,777.00 | 1,774.00 | 1,774.00 | 1,774.00 | - | 27,200 |
| Jul 22, 2025 | 1,776.00 | 1,777.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.06% | 20,400 |
| Jul 18, 2025 | 1,774.00 | 1,776.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.06% | 27,300 |
| Jul 17, 2025 | 1,774.00 | 1,776.00 | 1,774.00 | 1,774.00 | 1,774.00 | - | 23,300 |
| Jul 16, 2025 | 1,775.00 | 1,777.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.11% | 15,100 |
| Jul 15, 2025 | 1,777.00 | 1,777.00 | 1,774.00 | 1,776.00 | 1,776.00 | 0.06% | 13,300 |