Ito En, Ltd. (TYO:25935)
Japan
· Delayed Price · Currency is JPY 1,802.00
+1.00 (0.06%)
At close: Dec 5, 2025
Ito En Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,802.00 | 1,803.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.06% | 20,100 |
| Dec 4, 2025 | 1,799.00 | 1,801.00 | 1,796.00 | 1,801.00 | 1,801.00 | 0.11% | 30,200 |
| Dec 3, 2025 | 1,800.00 | 1,800.00 | 1,798.00 | 1,799.00 | 1,799.00 | 0.06% | 21,500 |
| Dec 2, 2025 | 1,801.00 | 1,801.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.44% | 53,300 |
| Dec 1, 2025 | 1,804.00 | 1,806.00 | 1,802.00 | 1,806.00 | 1,806.00 | 0.11% | 30,800 |
| Nov 28, 2025 | 1,804.00 | 1,805.00 | 1,801.00 | 1,804.00 | 1,804.00 | 0.11% | 25,400 |
| Nov 27, 2025 | 1,801.00 | 1,804.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 12,400 |
| Nov 26, 2025 | 1,800.00 | 1,802.00 | 1,800.00 | 1,801.00 | 1,801.00 | 0.06% | 7,700 |
| Nov 25, 2025 | 1,800.00 | 1,800.00 | 1,794.00 | 1,800.00 | 1,800.00 | - | 61,800 |
| Nov 21, 2025 | 1,805.00 | 1,806.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.22% | 64,500 |
| Nov 20, 2025 | 1,805.00 | 1,806.00 | 1,803.00 | 1,804.00 | 1,804.00 | -0.06% | 16,300 |
| Nov 19, 2025 | 1,803.00 | 1,806.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.22% | 32,300 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.17% | 9,000 |
| Nov 17, 2025 | 1,804.00 | 1,805.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.06% | 12,200 |
| Nov 14, 2025 | 1,805.00 | 1,805.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.11% | 11,700 |
| Nov 13, 2025 | 1,804.00 | 1,806.00 | 1,803.00 | 1,805.00 | 1,805.00 | 0.17% | 14,200 |
| Nov 12, 2025 | 1,801.00 | 1,804.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.06% | 6,200 |
| Nov 11, 2025 | 1,803.00 | 1,805.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.06% | 13,400 |
| Nov 10, 2025 | 1,803.00 | 1,804.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.17% | 16,800 |
| Nov 7, 2025 | 1,802.00 | 1,806.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.06% | 9,800 |
| Nov 6, 2025 | 1,804.00 | 1,806.00 | 1,799.00 | 1,806.00 | 1,806.00 | 0.11% | 33,000 |
| Nov 5, 2025 | 1,800.00 | 1,804.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.22% | 45,200 |
| Nov 4, 2025 | 1,800.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.28% | 43,700 |
| Oct 31, 2025 | 1,807.00 | 1,807.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.17% | 20,900 |
| Oct 30, 2025 | 1,799.00 | 1,809.00 | 1,794.00 | 1,808.00 | 1,808.00 | -1.20% | 48,800 |
| Oct 29, 2025 | 1,827.00 | 1,830.00 | 1,827.00 | 1,830.00 | 1,800.00 | - | 44,300 |
| Oct 28, 2025 | 1,830.00 | 1,832.00 | 1,825.00 | 1,830.00 | 1,800.00 | -0.11% | 18,900 |
| Oct 27, 2025 | 1,832.00 | 1,834.00 | 1,832.00 | 1,832.00 | 1,801.97 | 0.38% | 52,500 |
| Oct 24, 2025 | 1,817.00 | 1,825.00 | 1,813.00 | 1,825.00 | 1,795.08 | 0.44% | 52,000 |
| Oct 23, 2025 | 1,809.00 | 1,817.00 | 1,806.00 | 1,817.00 | 1,787.21 | 0.50% | 48,100 |
| Oct 22, 2025 | 1,802.00 | 1,808.00 | 1,802.00 | 1,808.00 | 1,778.36 | 0.28% | 24,000 |
| Oct 21, 2025 | 1,803.00 | 1,804.00 | 1,801.00 | 1,803.00 | 1,773.44 | -0.06% | 39,900 |
| Oct 20, 2025 | 1,806.00 | 1,807.00 | 1,802.00 | 1,804.00 | 1,774.43 | 0.06% | 18,300 |
| Oct 17, 2025 | 1,801.00 | 1,803.00 | 1,799.00 | 1,803.00 | 1,773.44 | 0.11% | 24,900 |
| Oct 16, 2025 | 1,802.00 | 1,806.00 | 1,801.00 | 1,801.00 | 1,771.48 | -0.28% | 16,700 |
| Oct 15, 2025 | 1,800.00 | 1,806.00 | 1,800.00 | 1,806.00 | 1,776.39 | 0.39% | 15,500 |
| Oct 14, 2025 | 1,800.00 | 1,802.00 | 1,797.00 | 1,799.00 | 1,769.51 | -0.11% | 59,800 |
| Oct 10, 2025 | 1,801.00 | 1,803.00 | 1,800.00 | 1,801.00 | 1,771.48 | - | 25,100 |
| Oct 9, 2025 | 1,803.00 | 1,807.00 | 1,801.00 | 1,801.00 | 1,771.48 | -0.17% | 40,600 |
| Oct 8, 2025 | 1,803.00 | 1,807.00 | 1,803.00 | 1,804.00 | 1,774.43 | 0.06% | 28,700 |
| Oct 7, 2025 | 1,805.00 | 1,808.00 | 1,802.00 | 1,803.00 | 1,773.44 | -0.11% | 39,700 |
| Oct 6, 2025 | 1,808.00 | 1,809.00 | 1,803.00 | 1,805.00 | 1,775.41 | 0.11% | 33,300 |
| Oct 3, 2025 | 1,808.00 | 1,809.00 | 1,802.00 | 1,803.00 | 1,773.44 | -0.50% | 41,400 |
| Oct 2, 2025 | 1,813.00 | 1,813.00 | 1,809.00 | 1,812.00 | 1,782.30 | 0.11% | 17,700 |
| Oct 1, 2025 | 1,813.00 | 1,814.00 | 1,810.00 | 1,810.00 | 1,780.33 | -0.17% | 21,000 |
| Sep 30, 2025 | 1,816.00 | 1,816.00 | 1,813.00 | 1,813.00 | 1,783.28 | -0.06% | 17,500 |
| Sep 29, 2025 | 1,819.00 | 1,819.00 | 1,813.00 | 1,814.00 | 1,784.26 | -0.22% | 29,200 |
| Sep 26, 2025 | 1,819.00 | 1,820.00 | 1,817.00 | 1,818.00 | 1,788.20 | -0.05% | 21,200 |
| Sep 25, 2025 | 1,826.00 | 1,826.00 | 1,819.00 | 1,819.00 | 1,789.18 | -0.33% | 20,900 |
| Sep 24, 2025 | 1,822.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,795.08 | 0.16% | 22,300 |