kabutan

ITO EN,LTD.(2593) Historical

2593
TSE Prime
ITO EN,LTD.
2,796.5
JPY
-44.5
(-1.57%)
Jan 29, 3:14 pm JST
18.27
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
2,796.1
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
3,698.0 JPY
52 Week Low Jan 28, 2026
2,836.0 JPY
Yearly High Sep 2, 2025
3,698.0 JPY
Yearly Low Jan 28, 2026
2,836.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,829 2,829 2,771 2,796 -45 -1.57% 1,028,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,931.5 2,932.5 2,836.0 2,841.0 -208.0 -6.82% 2,468,200
Jan 27, 2026 3,075.0 3,087.0 3,045.0 3,049.0 -38.0 -1.23% 316,900
Jan 26, 2026 3,073.0 3,099.0 3,065.0 3,087.0 +5.0 +0.16% 261,600
Jan 23, 2026 3,126.0 3,127.0 3,065.0 3,082.0 -37.0 -1.19% 376,100
Jan 22, 2026 3,100.0 3,125.0 3,089.0 3,119.0 +7.0 +0.22% 270,900
Jan 21, 2026 3,165.0 3,166.0 3,101.0 3,112.0 -54.0 -1.71% 331,100
Jan 20, 2026 3,115.0 3,166.0 3,105.0 3,166.0 +74.0 +2.39% 423,100
Jan 19, 2026 3,090.0 3,125.0 3,080.0 3,092.0 +35.0 +1.14% 438,400
Jan 16, 2026 3,063.0 3,069.0 3,048.0 3,057.0 -7.0 -0.23% 242,800
Jan 15, 2026 3,068.0 3,077.0 3,045.0 3,064.0 +3.0 +0.10% 209,900
Jan 14, 2026 3,044.0 3,074.0 3,038.0 3,061.0 +16.0 +0.53% 231,200
Jan 13, 2026 3,035.0 3,089.0 3,022.0 3,045.0 +17.0 +0.56% 538,900
Jan 9, 2026 3,031.0 3,054.0 3,019.0 3,028.0 -3.0 -0.10% 374,000
Jan 8, 2026 3,015.0 3,032.0 2,998.5 3,031.0 +16.0 +0.53% 376,700
Jan 7, 2026 3,050.0 3,055.0 3,015.0 3,015.0 -38.0 -1.24% 471,900
Jan 6, 2026 3,045.0 3,068.0 3,041.0 3,053.0 +8.0 +0.26% 369,900
Jan 5, 2026 3,079.0 3,089.0 3,028.0 3,045.0 -30.0 -0.98% 486,000
Dec 30, 2025 3,083.0 3,105.0 3,068.0 3,075.0 +6.0 +0.20% 330,800
Dec 29, 2025 3,050.0 3,082.0 3,041.0 3,069.0 +17.0 +0.56% 283,600
Dec 26, 2025 3,034.0 3,052.0 3,031.0 3,052.0 +14.0 +0.46% 284,000