kabutan

ItoKuro Inc.(6049) Historical

6049
TSE Growth
ItoKuro Inc.
282
JPY
+6
(+2.17%)
Dec 12, 3:30 pm JST
1.81
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
296.9
Dec 12, 8:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 11, 2025
322 JPY
52 Week Low Apr 7, 2025
217 JPY
Yearly High Jun 11, 2025
322 JPY
Yearly Low Apr 7, 2025
217 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 278 287 278 282 +6 +2.17% 41,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 227 238 223 228 +4 +1.79% 44,100
Oct 11, 2024 227 228 222 224 -4 -1.75% 96,200
Oct 4, 2024 234 234 228 228 -7 -2.98% 51,700
Sep 27, 2024 247 247 234 235 -1 -0.42% 14,400
Sep 20, 2024 238 240 232 236 -8 -3.28% 29,300
Sep 13, 2024 230 245 227 244 +13 +5.63% 103,900
Sep 6, 2024 240 241 230 231 -7 -2.94% 231,600
Aug 30, 2024 236 253 236 238 +1 +0.42% 115,700
Aug 23, 2024 239 248 236 237 -9 -3.66% 75,900
Aug 16, 2024 218 246 218 246 +25 +11.31% 1,266,300
Aug 9, 2024 245 254 191 221 -40 -15.33% 934,900
Aug 2, 2024 266 278 253 261 -4 -1.51% 129,300
Jul 26, 2024 283 283 265 265 -18 -6.36% 110,300
Jul 19, 2024 284 294 282 283 -1 -0.35% 1,328,600
Jul 12, 2024 276 285 276 284 +5 +1.79% 103,900
Jul 5, 2024 277 279 275 279 +2 +0.72% 63,700
Jun 28, 2024 282 287 270 277 -1 -0.36% 191,600
Jun 21, 2024 264 280 264 278 +12 +4.51% 176,100
Jun 14, 2024 260 304 259 266 -5 -1.85% 949,200
Jun 7, 2024 269 286 264 271 +2 +0.74% 187,600