kabutan

itsumo.inc.(7694) Historical

7694
TSE Growth
itsumo.inc.
583
JPY
+5
(+0.87%)
Mar 16, 9:00 am JST
3.65
USD
Mar 15, 8:00 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 583 583 583 583 +5 +0.87% 700

Weekly Price

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