kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
839
JPY
+13
(+1.57%)
Oct 22, 9:47 am JST
5.53
USD
Oct 21, 8:47 pm EDT
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
Oct 22, 2025 839 839 839 839 +13 +1.57% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 829 847 823 826 -5 -0.60% 15,100
Oct 20, 2025 836 843 818 831 +10 +1.22% 27,400
Oct 17, 2025 823 843 819 821 0 0.00% 12,300
Oct 16, 2025 824 833 819 821 -9 -1.08% 4,400
Oct 15, 2025 812 841 812 830 +18 +2.22% 11,600
Oct 14, 2025 809 840 801 812 -20 -2.40% 20,700
Oct 10, 2025 820 836 815 832 +12 +1.46% 10,900
Oct 9, 2025 841 844 820 820 -6 -0.73% 14,600
Oct 8, 2025 824 841 815 826 +2 +0.24% 10,000
Oct 7, 2025 841 841 824 824 -13 -1.55% 25,500
Oct 6, 2025 832 846 832 837 +7 +0.84% 14,100
Oct 3, 2025 828 855 828 830 -1 -0.12% 13,100
Oct 2, 2025 823 838 819 831 +8 +0.97% 20,000
Oct 1, 2025 835 846 822 823 -17 -2.02% 22,200
Sep 30, 2025 838 854 837 840 +3 +0.36% 7,800
Sep 29, 2025 832 853 828 837 -9 -1.06% 24,200
Sep 26, 2025 853 862 839 846 -14 -1.63% 21,000
Sep 25, 2025 875 891 860 860 -15 -1.71% 13,100
Sep 24, 2025 893 899 860 875 -9 -1.02% 30,600
Sep 22, 2025 900 913 884 884 +4 +0.45% 68,900