itsumo.inc.(7694) Historical

52 Week High Jul 9, 2025

1,444 JPY

52 Week Low May 1, 2025

435 JPY

Yearly High Jan 5, 2026

849 JPY

Yearly Low Mar 23, 2026

532 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	633	655	603	645	+12	+1.90%	52,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	633	-0.16%	636	28,800	0	198,600	ー
Apr 17, 2026	634	-1.25%	647	86,000	0	203,600	ー
Apr 10, 2026	642	+10.31%	624	187,300	0	209,300	ー
Apr 3, 2026	582	+1.39%	560	54,700	0	211,100	ー
Mar 27, 2026	574	+2.50%	566	98,600	0	219,800	ー
Mar 19, 2026	560	-3.11%	570	51,100	0	205,700	ー
Mar 13, 2026	578	-4.78%	590	45,700	0	219,000	ー
Mar 6, 2026	607	-6.04%	592	143,400	500	216,400	432.80
Feb 27, 2026	646	-2.12%	632	125,400	400	219,800	549.50
Feb 20, 2026	660	+2.80%	677	443,500	600	216,900	361.50
Feb 13, 2026	642	-2.13%	649	176,000	200	211,300	1,056.50
Feb 6, 2026	656	+1.08%	651	125,300	0	218,700	ー
Jan 30, 2026	649	-4.42%	668	202,800	1,100	217,200	197.45
Jan 23, 2026	679	-1.16%	690	185,900	500	207,900	415.80
Jan 16, 2026	687	-7.16%	701	181,200	0	190,000	ー
Jan 9, 2026	740	-5.37%	774	951,200	0	229,900	ー
Dec 30, 2025	782	+18.48%	859	810,800	ー	ー	ー
Dec 26, 2025	660	+17.44%	593	340,900	10,600	188,000	17.74
Dec 19, 2025	562	-3.93%	570	47,700	0	188,800	ー
Dec 12, 2025	585	-0.17%	563	57,500	0	189,700	ー