kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
643
JPY
-5
(-0.77%)
Jan 29, 3:30 pm JST
4.20
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
646.9
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 9, 2025
1,444 JPY
52 Week Low Apr 7, 2025
302 JPY
Yearly High Jul 9, 2025
1,444 JPY
Yearly Low Apr 7, 2025
302 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 641 652 635 643 -5 -0.77% 19,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 675 677 643 648 -35 -5.12% 42,400
Jan 27, 2026 707 707 665 683 +26 +3.96% 85,200
Jan 26, 2026 679 679 657 657 -22 -3.24% 39,400
Jan 23, 2026 678 696 670 679 0 0.00% 27,100
Jan 22, 2026 693 693 672 679 -8 -1.16% 32,200
Jan 21, 2026 687 697 669 687 -10 -1.43% 43,700
Jan 20, 2026 699 705 687 697 -2 -0.29% 37,500
Jan 19, 2026 694 715 688 699 +12 +1.75% 45,400
Jan 16, 2026 686 695 677 687 -2 -0.29% 31,900
Jan 15, 2026 694 706 689 689 -3 -0.43% 30,700
Jan 14, 2026 713 719 692 692 -23 -3.22% 73,300
Jan 13, 2026 736 744 712 715 -25 -3.38% 45,300
Jan 9, 2026 710 757 701 740 +27 +3.79% 58,500
Jan 8, 2026 707 731 702 713 -8 -1.11% 41,600
Jan 7, 2026 762 762 714 721 -52 -6.73% 86,300
Jan 6, 2026 795 803 745 773 -22 -2.77% 143,800
Jan 5, 2026 771 849 720 795 +13 +1.66% 621,000
Dec 30, 2025 850 910 770 782 +22 +2.89% 804,500
Dec 29, 2025 760 760 760 760 +100 +15.15% 6,300
Dec 26, 2025 557 660 557 660 +100 +17.86% 182,700