kabutan

ITO EN,LTD.(2593) Historical

2593
TSE Prime
ITO EN,LTD.
2,863.5
JPY
-73.5
(-2.50%)
Apr 30, 11:30 am JST
17.87
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,865.7
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
3,698.0 JPY
52 Week Low Mar 23, 2026
2,759.0 JPY
Yearly High Jan 20, 2026
3,166.0 JPY
Yearly Low Mar 23, 2026
2,759.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,937 2,944 2,820 2,863 -74 -2.50% 314,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,955.5 2,996.5 2,914.5 2,937.0 -21.0 -0.71% 1,219,100
Apr 27, 2026 2,985.0 3,007.0 2,952.0 2,958.0 -8.0 -0.27% 2,474,700
Apr 24, 2026 2,973.0 3,011.0 2,965.5 2,966.0 +3.0 +0.10% 823,200
Apr 23, 2026 2,990.0 3,008.0 2,963.0 2,963.0 -39.0 -1.30% 823,900
Apr 22, 2026 3,009.0 3,017.0 2,995.0 3,002.0 -19.0 -0.63% 445,500
Apr 21, 2026 3,060.0 3,077.0 3,021.0 3,021.0 -54.0 -1.76% 465,400
Apr 20, 2026 3,057.0 3,083.0 3,056.0 3,075.0 +15.0 +0.49% 473,600
Apr 17, 2026 3,020.0 3,068.0 3,020.0 3,060.0 +25.0 +0.82% 522,900
Apr 16, 2026 3,024.0 3,053.0 3,016.0 3,035.0 -5.0 -0.16% 643,600
Apr 15, 2026 2,986.0 3,040.0 2,985.5 3,040.0 +54.5 +1.83% 494,200
Apr 14, 2026 3,034.0 3,064.0 2,985.0 2,985.5 -49.5 -1.63% 456,400
Apr 13, 2026 3,020.0 3,065.0 3,017.0 3,035.0 +14.0 +0.46% 384,500
Apr 10, 2026 3,080.0 3,082.0 3,021.0 3,021.0 -40.0 -1.31% 399,300
Apr 9, 2026 3,086.0 3,116.0 3,061.0 3,061.0 -15.0 -0.49% 431,800
Apr 8, 2026 3,090.0 3,107.0 3,076.0 3,076.0 +10.0 +0.33% 424,300
Apr 7, 2026 3,089.0 3,106.0 3,046.0 3,066.0 -25.0 -0.81% 367,800
Apr 6, 2026 3,075.0 3,107.0 3,075.0 3,091.0 +39.0 +1.28% 385,400
Apr 3, 2026 3,013.0 3,065.0 3,011.0 3,052.0 +35.0 +1.16% 270,200
Apr 2, 2026 3,001.0 3,041.0 2,999.0 3,017.0 -5.0 -0.17% 372,200
Apr 1, 2026 2,985.5 3,022.0 2,951.5 3,022.0 +45.5 +1.53% 406,600