kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
3,120
JPY
-170
(-5.17%)
Apr 30, 9:06 am JST
19.54
USD
Apr 29, 8:06 pm EDT
Result
PTS
outside of trading hours
3,152.5
Apr 30, 9:05 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
3,695 JPY
52 Week Low May 9, 2025
1,758 JPY
Yearly High Mar 2, 2026
3,695 JPY
Yearly Low Jan 5, 2026
2,383 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,220 3,220 3,120 3,120 -170 -5.17% 21,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,215 3,300 3,210 3,290 +75 +2.33% 124,400
Apr 27, 2026 3,175 3,270 3,170 3,215 +25 +0.78% 218,600
Apr 24, 2026 3,195 3,225 3,160 3,190 -45 -1.39% 135,600
Apr 23, 2026 3,210 3,240 3,185 3,235 -30 -0.92% 108,200
Apr 22, 2026 3,295 3,325 3,250 3,265 -35 -1.06% 102,300
Apr 21, 2026 3,325 3,370 3,285 3,300 +15 +0.46% 111,200
Apr 20, 2026 3,315 3,355 3,275 3,285 -10 -0.30% 176,300
Apr 17, 2026 3,335 3,335 3,265 3,295 -55 -1.64% 135,500
Apr 16, 2026 3,365 3,380 3,330 3,350 -15 -0.45% 144,900
Apr 15, 2026 3,590 3,600 3,355 3,365 -170 -4.81% 199,400
Apr 14, 2026 3,600 3,620 3,530 3,535 0 0.00% 132,300
Apr 13, 2026 3,505 3,585 3,490 3,535 +55 +1.58% 143,600
Apr 10, 2026 3,500 3,535 3,465 3,480 +20 +0.58% 113,800
Apr 9, 2026 3,480 3,525 3,435 3,460 -60 -1.70% 152,000
Apr 8, 2026 3,500 3,540 3,450 3,520 +155 +4.61% 148,800
Apr 7, 2026 3,315 3,365 3,295 3,365 +50 +1.51% 132,400
Apr 6, 2026 3,305 3,325 3,260 3,315 +30 +0.91% 106,600
Apr 3, 2026 3,280 3,305 3,240 3,285 +45 +1.39% 109,200
Apr 2, 2026 3,285 3,375 3,230 3,240 -5 -0.15% 284,900
Apr 1, 2026 3,200 3,245 3,170 3,245 +220 +7.27% 197,100