ITO EN,LTD.(2593) Historical

52 Week High Dec 11, 2024

3,720.0 JPY

52 Week Low Mar 5, 2025

2,932.5 JPY

Yearly High Sep 2, 2025

3,698.0 JPY

Yearly Low Mar 5, 2025

2,932.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,045	3,050	3,025	3,031	-30	-0.98%	230,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,025.0	3,067.0	3,016.0	3,061.0	+23.0	+0.76%	426,400
Dec 3, 2025	3,053.0	3,080.0	3,010.0	3,038.0	-15.0	-0.49%	749,800
Dec 2, 2025	3,033.0	3,097.0	3,021.0	3,053.0	-120.0	-3.78%	1,410,700
Dec 1, 2025	3,261.0	3,265.0	3,173.0	3,173.0	-73.0	-2.25%	797,300
Nov 28, 2025	3,270.0	3,311.0	3,246.0	3,246.0	-13.0	-0.40%	486,700
Nov 27, 2025	3,250.0	3,269.0	3,238.0	3,259.0	+10.0	+0.31%	279,000
Nov 26, 2025	3,235.0	3,250.0	3,223.0	3,249.0	+24.0	+0.74%	253,300
Nov 25, 2025	3,226.0	3,238.0	3,219.0	3,225.0	-11.0	-0.34%	280,700
Nov 21, 2025	3,175.0	3,255.0	3,175.0	3,236.0	+75.0	+2.37%	676,900
Nov 20, 2025	3,190.0	3,199.0	3,160.0	3,161.0	-42.0	-1.31%	280,900
Nov 19, 2025	3,184.0	3,208.0	3,184.0	3,203.0	+12.0	+0.38%	177,100
Nov 18, 2025	3,194.0	3,216.0	3,187.0	3,191.0	-11.0	-0.34%	185,900
Nov 17, 2025	3,212.0	3,226.0	3,182.0	3,202.0	-3.0	-0.09%	252,400
Nov 14, 2025	3,197.0	3,217.0	3,194.0	3,205.0	0	0.00%	212,700
Nov 13, 2025	3,199.0	3,211.0	3,191.0	3,205.0	+6.0	+0.19%	190,400
Nov 12, 2025	3,184.0	3,217.0	3,170.0	3,199.0	+30.0	+0.95%	230,600
Nov 11, 2025	3,160.0	3,171.0	3,136.0	3,169.0	-13.0	-0.41%	325,100
Nov 10, 2025	3,214.0	3,219.0	3,178.0	3,182.0	-20.0	-0.62%	233,500
Nov 7, 2025	3,143.0	3,202.0	3,142.0	3,202.0	+57.0	+1.81%	237,400
Nov 6, 2025	3,186.0	3,198.0	3,145.0	3,145.0	-49.0	-1.53%	311,300