U.S. markets closed

Itoki Corporation (7972.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
403.00+15.00 (+3.87%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021395.00404.00392.00403.00403.00185,700
Sep 22, 2021396.00398.00386.00388.00388.00101,800
Sep 21, 2021389.00401.00385.00396.00396.00196,100
Sep 17, 2021388.00405.00385.00400.00400.00533,800
Sep 16, 2021384.00386.00379.00384.00384.00108,500
Sep 15, 2021380.00385.00376.00381.00381.00112,000
Sep 14, 2021375.00384.00372.00384.00384.00126,000
Sep 13, 2021362.00374.00361.00374.00374.00141,200
Sep 10, 2021359.00363.00355.00362.00362.00185,300
Sep 09, 2021363.00366.00362.00362.00362.0093,600
Sep 08, 2021364.00366.00362.00366.00366.0078,400
Sep 07, 2021363.00366.00360.00366.00366.0070,300
Sep 06, 2021363.00364.00359.00362.00362.0084,600
Sep 03, 2021358.00362.00355.00357.00357.00114,100
Sep 02, 2021360.00360.00356.00357.00357.0043,300
Sep 01, 2021358.00361.00357.00360.00360.0035,000
Aug 31, 2021360.00361.00355.00359.00359.0052,800
Aug 30, 2021356.00363.00354.00363.00363.0050,500
Aug 27, 2021356.00357.00353.00357.00357.0031,500
Aug 26, 2021351.00356.00350.00354.00354.0063,700
Aug 25, 2021356.00359.00349.00350.00350.0054,900
Aug 24, 2021352.00357.00352.00355.00355.0072,000
Aug 23, 2021351.00355.00351.00352.00352.0040,400
Aug 20, 2021360.00362.00349.00350.00350.0059,400
Aug 19, 2021367.00367.00360.00360.00360.0048,100
Aug 18, 2021371.00373.00367.00371.00371.0038,200
Aug 17, 2021379.00379.00369.00369.00369.0031,000
Aug 16, 2021379.00379.00372.00374.00374.0061,100
Aug 13, 2021378.00383.00374.00375.00375.0059,200
Aug 12, 2021377.00378.00372.00378.00378.0036,900
Aug 11, 2021373.00377.00373.00377.00377.0042,300
Aug 10, 2021374.00375.00370.00371.00371.0059,100
Aug 06, 2021364.00370.00362.00370.00370.0037,600
Aug 05, 2021362.00364.00360.00363.00363.0033,000
Aug 04, 2021368.00368.00360.00362.00362.0032,100
Aug 03, 2021371.00371.00363.00363.00363.0027,600
Aug 02, 2021367.00371.00364.00369.00369.0065,200
Jul 30, 2021368.00368.00360.00363.00363.0065,800
Jul 29, 2021364.00372.00358.00371.00371.00238,000
Jul 28, 2021359.00363.00358.00362.00362.0081,300
Jul 27, 2021355.00364.00354.00364.00364.0092,900
Jul 26, 2021355.00355.00348.00355.00355.0069,300
Jul 21, 2021351.00352.00346.00347.00347.0065,500
Jul 20, 2021345.00351.00345.00349.00349.0082,900
Jul 19, 2021351.00355.00349.00349.00349.0060,700
Jul 16, 2021350.00359.00349.00357.00357.0059,400
Jul 15, 2021359.00360.00352.00352.00352.0051,700
Jul 14, 2021364.00364.00358.00360.00360.0046,400
Jul 13, 2021355.00364.00353.00364.00364.0086,400
Jul 12, 2021351.00357.00348.00357.00357.00106,900
Jul 09, 2021340.00346.00337.00343.00343.00154,600
Jul 08, 2021356.00357.00345.00345.00345.00139,500
Jul 07, 2021360.00360.00355.00355.00355.0088,300
Jul 06, 2021365.00366.00362.00364.00364.0028,000
Jul 05, 2021370.00370.00363.00363.00363.0056,900
Jul 02, 2021370.00371.00366.00369.00369.0074,100
Jul 01, 2021363.00368.00362.00368.00368.0058,700
Jun 30, 2021361.00367.00360.00361.00361.0060,500
Jun 29, 2021364.00365.00358.00358.00358.00104,400
Jun 28, 2021366.00372.00366.00368.00368.0076,100
Jun 25, 2021365.00367.00364.00366.00366.0091,900
Jun 24, 2021364.00366.00361.00361.00361.0039,500
Jun 23, 2021372.00372.00363.00365.00365.0051,100
Jun 22, 2021368.00372.00365.00370.00370.0073,800
Jun 21, 2021365.00365.00360.00360.00360.00119,900
Jun 18, 2021382.00382.00369.00369.00369.00122,100
Jun 17, 2021379.00385.00378.00383.00383.0071,900
Jun 16, 2021380.00382.00378.00379.00379.0090,500
Jun 15, 2021381.00385.00380.00384.00384.0062,800
Jun 14, 2021380.00385.00378.00380.00380.0085,600
Jun 11, 2021383.00383.00376.00380.00380.0094,100
Jun 10, 2021384.00384.00377.00379.00379.0073,000
Jun 09, 2021381.00388.00381.00384.00384.0080,100
Jun 08, 2021378.00379.00374.00379.00379.0095,500
Jun 07, 2021378.00383.00375.00375.00375.00134,200
Jun 04, 2021364.00367.00362.00364.00364.0097,800
Jun 03, 2021362.00366.00361.00364.00364.00108,100
Jun 02, 2021358.00363.00358.00361.00361.00109,600
Jun 01, 2021361.00363.00356.00360.00360.00107,400
May 31, 2021362.00364.00357.00359.00359.0085,200
May 28, 2021359.00367.00359.00362.00362.0093,300
May 27, 2021360.00363.00356.00356.00356.0091,600
May 26, 2021365.00368.00362.00364.00364.0067,400
May 25, 2021376.00376.00368.00368.00368.0080,500
May 24, 2021365.00375.00365.00374.00374.0050,800
May 21, 2021363.00367.00363.00364.00364.0060,500
May 20, 2021360.00367.00360.00364.00364.0089,100
May 19, 2021361.00367.00361.00362.00362.0043,900
May 18, 2021364.00369.00360.00365.00365.0082,200
May 17, 2021368.00369.00357.00359.00359.0068,800
May 14, 2021364.00369.00361.00363.00363.0082,300
May 13, 2021355.00362.00349.00356.00356.00165,100
May 12, 2021374.00377.00361.00361.00361.00141,500
May 11, 2021385.00386.00370.00370.00370.00180,700
May 10, 2021391.00394.00390.00391.00391.0030,200
May 07, 2021389.00393.00385.00391.00391.0054,700
May 06, 2021378.00388.00378.00384.00384.0065,800
Apr 30, 2021376.00379.00374.00374.00374.0084,500
Apr 28, 2021376.00382.00375.00375.00375.0062,100
Apr 27, 2021381.00386.00376.00378.00378.0058,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...