kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
585
JPY
+26
(+4.65%)
Dec 12, 3:30 pm JST
3.75
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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
Dec 12, 2025 559 586 559 585 +26 +4.65% 10,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 554 560 553 559 -5 -0.89% 9,500
Dec 10, 2025 550 565 543 564 +9 +1.62% 10,500
Dec 9, 2025 570 575 550 555 -22 -3.81% 13,300
Dec 8, 2025 579 579 563 577 -9 -1.54% 13,400
Dec 5, 2025 579 586 574 586 +17 +2.99% 11,300
Dec 4, 2025 568 575 565 569 -9 -1.56% 9,600
Dec 3, 2025 597 597 566 578 -23 -3.83% 12,400
Dec 2, 2025 607 607 592 601 0 0.00% 7,300
Dec 1, 2025 625 626 600 601 -18 -2.91% 6,200
Nov 28, 2025 599 619 599 619 +15 +2.48% 6,900
Nov 27, 2025 598 604 587 604 +6 +1.00% 8,500
Nov 26, 2025 590 599 561 598 +8 +1.36% 27,200
Nov 25, 2025 610 610 586 590 -10 -1.67% 9,900
Nov 21, 2025 596 614 581 600 +4 +0.67% 20,400
Nov 20, 2025 620 627 592 596 -28 -4.49% 18,100
Nov 19, 2025 660 668 623 624 -26 -4.00% 18,300
Nov 18, 2025 686 686 619 650 -50 -7.14% 55,900
Nov 17, 2025 820 827 695 700 -135 -16.17% 66,500
Nov 14, 2025 849 854 835 835 -15 -1.76% 17,100
Nov 13, 2025 845 850 838 850 +4 +0.47% 4,700