kabutan

ITO EN,LTD.(2593) Historical

2593
TSE Prime
ITO EN,LTD.
3,023.0
JPY
-38.0
(-1.24%)
Dec 5, 1:32 pm JST
19.51
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
3,023.9
Dec 5, 1:32 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,261 3,265 3,010 3,023 -223 -6.87% 3,656,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,226.0 3,311.0 3,219.0 3,246.0 +10.0 +0.31% 1,299,700
Nov 21, 2025 3,212.0 3,255.0 3,160.0 3,236.0 +31.0 +0.97% 1,573,200
Nov 14, 2025 3,214.0 3,219.0 3,136.0 3,205.0 +3.0 +0.09% 1,192,300
Nov 7, 2025 3,174.0 3,248.0 3,142.0 3,202.0 +28.0 +0.88% 1,286,700
Oct 31, 2025 3,290.0 3,317.0 3,157.0 3,174.0 -117.0 -3.56% 1,810,200
Oct 24, 2025 3,279.0 3,340.0 3,267.0 3,291.0 +40.0 +1.23% 1,305,600
Oct 17, 2025 3,235.0 3,294.0 3,231.0 3,251.0 -26.0 -0.79% 1,065,700
Oct 10, 2025 3,377.0 3,385.0 3,247.0 3,277.0 -62.0 -1.86% 1,611,300
Oct 3, 2025 3,572.0 3,580.0 3,338.0 3,339.0 -229.0 -6.42% 1,568,800
Sep 26, 2025 3,460.0 3,620.0 3,460.0 3,568.0 +112.0 +3.24% 1,337,200
Sep 19, 2025 3,496.0 3,548.0 3,456.0 3,456.0 -50.0 -1.43% 1,002,100
Sep 12, 2025 3,648.0 3,678.0 3,501.0 3,506.0 -124.0 -3.42% 1,669,900
Sep 5, 2025 3,375.0 3,698.0 3,348.0 3,630.0 +253.0 +7.49% 5,924,700
Aug 29, 2025 3,431.0 3,481.0 3,370.0 3,377.0 -67.0 -1.95% 1,153,600
Aug 22, 2025 3,369.0 3,540.0 3,345.0 3,444.0 +86.0 +2.56% 1,633,000
Aug 15, 2025 3,400.0 3,417.0 3,340.0 3,358.0 -40.0 -1.18% 833,500
Aug 8, 2025 3,278.0 3,420.0 3,265.0 3,398.0 +120.0 +3.66% 1,444,400
Aug 1, 2025 3,280.0 3,326.0 3,217.0 3,278.0 -11.0 -0.33% 1,003,000
Jul 25, 2025 3,350.0 3,365.0 3,281.0 3,289.0 -61.0 -1.82% 919,200
Jul 18, 2025 3,280.0 3,357.0 3,190.0 3,350.0 +79.0 +2.42% 1,079,000