kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
2,424
JPY
+18
(+0.75%)
Dec 5, 1:41 pm JST
15.64
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
2,428.2
Dec 5, 1:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,445 2,465 2,372 2,424 -4 -0.16% 718,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,379 2,441 2,365 2,428 +69 +2.92% 573,300
Nov 21, 2025 2,371 2,375 2,250 2,359 -20 -0.84% 738,600
Nov 14, 2025 2,366 2,428 2,305 2,379 +26 +1.10% 614,500
Nov 7, 2025 2,243 2,353 2,201 2,353 -139 -5.58% 1,244,700
Oct 31, 2025 2,532 2,576 2,386 2,492 +10 +0.40% 786,100
Oct 24, 2025 2,460 2,564 2,447 2,482 +46 +1.89% 467,700
Oct 17, 2025 2,419 2,472 2,366 2,436 -31 -1.26% 404,700
Oct 10, 2025 2,440 2,539 2,402 2,467 +77 +3.22% 576,600
Oct 3, 2025 2,573 2,580 2,316 2,390 -158 -6.20% 782,100
Sep 26, 2025 2,530 2,574 2,499 2,548 +25 +0.99% 526,600
Sep 19, 2025 2,441 2,529 2,437 2,523 +82 +3.36% 488,300
Sep 12, 2025 2,420 2,465 2,361 2,441 +21 +0.87% 470,400
Sep 5, 2025 2,346 2,442 2,312 2,420 +72 +3.07% 697,400
Aug 29, 2025 2,489 2,489 2,324 2,348 -129 -5.21% 727,800
Aug 22, 2025 2,457 2,491 2,440 2,477 +37 +1.52% 642,000
Aug 15, 2025 2,530 2,537 2,380 2,440 -63 -2.52% 806,800
Aug 8, 2025 2,276 2,538 2,273 2,503 +144 +6.10% 1,937,100
Aug 1, 2025 2,329 2,364 2,267 2,359 +31 +1.33% 1,021,600
Jul 25, 2025 2,244 2,337 2,225 2,328 +102 +4.58% 653,600
Jul 18, 2025 2,172 2,270 2,151 2,226 +67 +3.10% 957,300