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
May 31, 2024 266 269 257 269 +2 +0.75% 95,600
May 24, 2024 270 272 263 267 -2 -0.74% 94,600
May 17, 2024 271 275 265 269 -5 -1.82% 179,300
May 10, 2024 267 275 267 274 +3 +1.11% 84,900
May 2, 2024 257 271 257 271 +15 +5.86% 67,800
Apr 26, 2024 260 265 256 256 -2 -0.78% 203,900
Apr 19, 2024 270 272 254 258 -14 -5.15% 327,100
Apr 12, 2024 271 281 269 272 -1 -0.37% 182,500
Apr 5, 2024 291 291 267 273 -18 -6.19% 247,400
Mar 29, 2024 290 299 280 291 +2 +0.69% 217,300
Mar 22, 2024 270 305 267 289 +24 +9.06% 558,300
Mar 15, 2024 286 290 265 265 -45 -14.52% 1,153,000
Mar 8, 2024 318 328 308 310 -7 -2.21% 597,100
Mar 1, 2024 312 319 306 317 +13 +4.28% 1,274,600
Feb 22, 2024 299 315 299 304 +8 +2.70% 261,300
Feb 16, 2024 298 306 289 296 -2 -0.67% 246,400
Feb 9, 2024 313 314 296 298 -14 -4.49% 314,900
Feb 2, 2024 318 318 303 312 -3 -0.95% 458,400
Jan 26, 2024 304 319 303 315 +11 +3.62% 229,900
Jan 19, 2024 314 318 303 304 -9 -2.88% 446,800