kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
645
JPY
+2
(+0.31%)
Apr 30, 1:04 pm JST
4.02
USD
Apr 30, 12:04 am EDT
Result
PTS
outside of trading hours
643
Apr 30, 1:42 pm JST
Summary Chart Historical News Financial Result
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% 52,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 634 645 625 633 -1 -0.16% 28,800
Apr 17, 2026 642 677 619 634 -8 -1.25% 86,000
Apr 10, 2026 572 662 572 642 +60 +10.31% 187,300
Apr 3, 2026 578 586 537 582 +8 +1.39% 54,700
Mar 27, 2026 540 590 532 574 +14 +2.50% 98,600
Mar 19, 2026 583 588 560 560 -18 -3.11% 51,100
Mar 13, 2026 599 612 566 578 -29 -4.78% 45,700
Mar 6, 2026 636 640 539 607 -39 -6.04% 143,400
Feb 27, 2026 669 669 611 646 -14 -2.12% 125,400
Feb 20, 2026 652 744 620 660 +18 +2.80% 443,500
Feb 13, 2026 655 668 633 642 -14 -2.13% 176,000
Feb 6, 2026 658 664 628 656 +7 +1.08% 125,300
Jan 30, 2026 679 707 635 649 -30 -4.42% 202,800
Jan 23, 2026 694 715 669 679 -8 -1.16% 185,900
Jan 16, 2026 736 744 677 687 -53 -7.16% 181,200
Jan 9, 2026 771 849 701 740 -42 -5.37% 951,200
Dec 30, 2025 760 910 760 782 +122 +18.48% 810,800
Dec 26, 2025 557 660 516 660 +98 +17.44% 340,900
Dec 19, 2025 585 593 548 562 -23 -3.93% 47,700
Dec 12, 2025 579 586 543 585 -1 -0.17% 57,500