kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
2,429
JPY
+23
(+0.96%)
Dec 5, 12:58 pm JST
15.65
USD
Dec 4, 10:58 pm EST
Result
PTS
outside of trading hours
2,428.8
Dec 5, 12:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
2,580 JPY
52 Week Low Apr 7, 2025
1,356 JPY
Yearly High Sep 29, 2025
2,580 JPY
Yearly Low Apr 7, 2025
1,356 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,406 2,465 2,390 2,429 +23 +0.96% 105,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,391 2,415 2,372 2,406 -5 -0.21% 180,700
Dec 3, 2025 2,412 2,437 2,380 2,411 +11 +0.46% 147,200
Dec 2, 2025 2,420 2,420 2,384 2,400 +2 +0.08% 138,000
Dec 1, 2025 2,445 2,462 2,398 2,398 -30 -1.24% 137,800
Nov 28, 2025 2,395 2,433 2,395 2,428 +38 +1.59% 86,100
Nov 27, 2025 2,420 2,433 2,384 2,390 -30 -1.24% 178,300
Nov 26, 2025 2,441 2,441 2,406 2,420 -3 -0.12% 137,100
Nov 25, 2025 2,379 2,438 2,365 2,423 +64 +2.71% 171,800
Nov 21, 2025 2,267 2,361 2,266 2,359 +73 +3.19% 229,800
Nov 20, 2025 2,300 2,319 2,276 2,286 +14 +0.62% 130,500
Nov 19, 2025 2,280 2,310 2,250 2,272 +4 +0.18% 144,100
Nov 18, 2025 2,340 2,348 2,255 2,268 -88 -3.74% 138,800
Nov 17, 2025 2,371 2,375 2,338 2,356 -23 -0.97% 95,400
Nov 14, 2025 2,379 2,392 2,368 2,379 -27 -1.12% 70,500
Nov 13, 2025 2,406 2,428 2,391 2,406 -4 -0.17% 60,700
Nov 12, 2025 2,384 2,425 2,368 2,410 +52 +2.21% 176,600
Nov 11, 2025 2,343 2,375 2,305 2,358 -1 -0.04% 172,600
Nov 10, 2025 2,366 2,377 2,337 2,359 +6 +0.25% 134,100
Nov 7, 2025 2,316 2,353 2,306 2,353 +37 +1.60% 189,500
Nov 6, 2025 2,299 2,330 2,280 2,316 +17 +0.74% 166,700