kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
3,380
JPY
-45
(-1.31%)
Mar 13, 3:30 pm JST
21.20
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,390
Mar 13, 10:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
3,695 JPY
52 Week Low Apr 7, 2025
1,356 JPY
Yearly High Mar 2, 2026
3,695 JPY
Yearly Low Apr 7, 2025
1,356 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,380 3,435 3,370 3,380 -45 -1.31% 131,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,525 3,540 3,400 3,425 -120 -3.39% 145,100
Mar 11, 2026 3,550 3,610 3,525 3,545 +65 +1.87% 293,500
Mar 10, 2026 3,410 3,565 3,405 3,480 +195 +5.94% 346,200
Mar 9, 2026 3,230 3,300 3,205 3,285 -165 -4.78% 214,600
Mar 6, 2026 3,395 3,470 3,350 3,450 +35 +1.02% 128,200
Mar 5, 2026 3,500 3,515 3,350 3,415 +155 +4.75% 308,700
Mar 4, 2026 3,335 3,405 3,190 3,260 -285 -8.04% 545,200
Mar 3, 2026 3,620 3,660 3,500 3,545 -135 -3.67% 273,800
Mar 2, 2026 3,610 3,695 3,530 3,680 +70 +1.94% 261,600
Feb 27, 2026 3,520 3,630 3,510 3,610 +140 +4.03% 292,700
Feb 26, 2026 3,470 3,555 3,425 3,470 +60 +1.76% 247,900
Feb 25, 2026 3,425 3,530 3,385 3,410 +110 +3.33% 507,900
Feb 24, 2026 3,390 3,390 3,260 3,300 +95 +2.96% 406,200
Feb 20, 2026 3,215 3,245 3,185 3,205 -40 -1.23% 126,800
Feb 19, 2026 3,265 3,325 3,205 3,245 +45 +1.41% 308,700
Feb 18, 2026 3,185 3,340 3,115 3,200 +85 +2.73% 468,300
Feb 17, 2026 3,075 3,140 3,050 3,115 +55 +1.80% 333,100
Feb 16, 2026 3,025 3,125 2,941 3,060 +436 +16.62% 829,400
Feb 13, 2026 2,840 2,849 2,624 2,624 -226 -7.93% 420,900
Feb 12, 2026 2,826 2,858 2,801 2,850 +42 +1.50% 156,600