kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
586
JPY
+17
(+2.99%)
Dec 5, 3:30 pm JST
3.79
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
581
Dec 5, 3:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 625 626 565 586 -33 -5.33% 46,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 610 619 561 619 +19 +3.17% 52,500
Nov 21, 2025 820 827 581 600 -235 -28.14% 179,200
Nov 14, 2025 824 854 819 835 +11 +1.33% 50,900
Nov 7, 2025 819 841 801 824 +7 +0.86% 54,500
Oct 31, 2025 803 859 802 817 +8 +0.99% 86,600
Oct 24, 2025 836 856 801 809 -12 -1.46% 97,100
Oct 17, 2025 809 843 801 821 -11 -1.32% 49,000
Oct 10, 2025 832 846 815 832 +2 +0.24% 75,100
Oct 3, 2025 832 855 819 830 -16 -1.89% 87,300
Sep 26, 2025 900 913 839 846 -34 -3.86% 133,600
Sep 19, 2025 840 894 826 880 +44 +5.26% 136,400
Sep 12, 2025 856 880 822 836 -5 -0.59% 155,000
Sep 5, 2025 833 874 802 841 +2 +0.24% 204,200
Aug 29, 2025 854 865 806 839 -15 -1.76% 218,900
Aug 22, 2025 881 928 841 854 -26 -2.95% 360,300
Aug 15, 2025 945 1,050 860 880 -68 -7.17% 532,600
Aug 8, 2025 991 1,030 916 948 -96 -9.20% 639,500
Aug 1, 2025 1,000 1,110 940 1,044 +40 +3.98% 2,266,700
Jul 25, 2025 1,099 1,165 1,004 1,004 -36 -3.46% 856,300
Jul 18, 2025 1,072 1,324 995 1,040 -108 -9.41% 4,958,900