kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
578
JPY
-6
(-1.03%)
Mar 13, 3:30 pm JST
3.62
USD
Mar 13, 2:30 am 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
Mar 13, 2026 576 583 566 578 -6 -1.03% 3,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 590 590 576 584 -14 -2.34% 6,300
Mar 11, 2026 602 612 581 598 -8 -1.32% 18,000
Mar 10, 2026 578 606 576 606 +28 +4.84% 6,200
Mar 9, 2026 599 599 572 578 -29 -4.78% 11,400
Mar 6, 2026 610 611 593 607 +1 +0.17% 10,500
Mar 5, 2026 571 612 566 606 +52 +9.39% 31,700
Mar 4, 2026 573 576 539 554 -48 -7.97% 47,200
Mar 3, 2026 634 634 602 602 -22 -3.53% 28,800
Mar 2, 2026 636 640 619 624 -22 -3.41% 25,200
Feb 27, 2026 643 656 641 646 +3 +0.47% 17,800
Feb 26, 2026 621 644 619 643 +17 +2.72% 22,600
Feb 25, 2026 615 636 613 626 +1 +0.16% 16,900
Feb 24, 2026 669 669 611 625 -35 -5.30% 68,100
Feb 20, 2026 641 744 635 660 +13 +2.01% 317,700
Feb 19, 2026 637 651 620 647 +9 +1.41% 43,900
Feb 18, 2026 644 646 634 638 -4 -0.62% 5,200
Feb 17, 2026 637 650 632 642 +6 +0.94% 21,600
Feb 16, 2026 652 656 625 636 -6 -0.93% 55,100
Feb 13, 2026 650 660 635 642 -5 -0.77% 56,200
Feb 12, 2026 651 662 642 647 -7 -1.07% 45,400