kabutan

ITO YOGYO CO.,LTD.(5287) Historical

5287
TSE Standard
ITO YOGYO CO.,LTD.
1,110
JPY
-22
(-1.94%)
Dec 5, 3:30 pm JST
7.18
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2025
2,063 JPY
52 Week Low Dec 6, 2024
474 JPY
Yearly High Oct 21, 2025
2,063 JPY
Yearly Low Jan 6, 2025
499 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,200 1,250 1,110 1,110 -94 -7.81% 349,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,231 1,233 1,147 1,204 +33 +2.82% 178,800
Nov 21, 2025 1,250 1,266 1,155 1,171 -77 -6.17% 251,200
Nov 14, 2025 1,230 1,301 1,180 1,248 -118 -8.64% 516,400
Nov 7, 2025 1,387 1,419 1,291 1,366 +64 +4.92% 438,000
Oct 31, 2025 1,466 1,501 1,280 1,302 -184 -12.38% 643,400
Oct 24, 2025 1,532 2,063 1,433 1,486 +123 +9.02% 4,703,100
Oct 17, 2025 1,170 1,442 1,141 1,363 +159 +13.21% 901,000
Oct 10, 2025 1,329 1,337 1,178 1,204 -75 -5.86% 536,100
Oct 3, 2025 1,428 1,545 1,167 1,279 -246 -16.13% 883,300
Sep 26, 2025 1,308 1,648 1,252 1,525 +200 +15.09% 2,033,600
Sep 19, 2025 1,141 1,374 1,092 1,325 +163 +14.03% 1,096,200
Sep 12, 2025 1,263 1,437 1,140 1,162 -161 -12.17% 1,946,200
Sep 5, 2025 938 1,693 930 1,323 +374 +39.41% 4,192,700
Aug 29, 2025 851 978 850 949 +98 +11.52% 501,600
Aug 22, 2025 870 916 825 851 -12 -1.39% 350,400
Aug 15, 2025 853 877 834 863 +35 +4.23% 259,100
Aug 8, 2025 830 866 818 828 -11 -1.31% 295,000
Aug 1, 2025 860 880 815 839 +53 +6.74% 665,800
Jul 25, 2025 755 789 750 786 +36 +4.80% 196,500
Jul 18, 2025 837 837 743 750 -57 -7.06% 457,400