kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
3,130
JPY
-160
(-4.86%)
Apr 30, 10:28 am JST
19.50
USD
Apr 29, 9:34 pm EDT
Result
PTS
outside of trading hours
3,125
Apr 30, 10:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,175 3,300 3,080 3,130 -60 -1.88% 443,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,315 3,370 3,160 3,190 -105 -3.19% 633,600
Apr 17, 2026 3,505 3,620 3,265 3,295 -185 -5.32% 755,700
Apr 10, 2026 3,305 3,540 3,260 3,480 +195 +5.94% 653,600
Apr 3, 2026 3,110 3,375 3,000 3,285 +35 +1.08% 944,800
Mar 27, 2026 3,205 3,415 3,150 3,250 -45 -1.37% 799,300
Mar 19, 2026 3,405 3,515 3,280 3,295 -85 -2.51% 682,700
Mar 13, 2026 3,230 3,610 3,205 3,380 -70 -2.03% 1,131,200
Mar 6, 2026 3,610 3,695 3,190 3,450 -160 -4.43% 1,517,500
Feb 27, 2026 3,390 3,630 3,260 3,610 +405 +12.64% 1,454,700
Feb 20, 2026 3,025 3,340 2,941 3,205 +581 +22.14% 2,066,300
Feb 13, 2026 2,693 2,858 2,624 2,624 -19 -0.72% 1,044,900
Feb 6, 2026 2,614 2,659 2,593 2,643 +41 +1.58% 556,200
Jan 30, 2026 2,520 2,646 2,506 2,602 +47 +1.84% 770,700
Jan 23, 2026 2,650 2,661 2,500 2,555 -76 -2.89% 562,300
Jan 16, 2026 2,521 2,642 2,502 2,631 +138 +5.54% 571,900
Jan 9, 2026 2,435 2,513 2,383 2,493 +53 +2.17% 683,300
Dec 30, 2025 2,428 2,492 2,423 2,440 -100 -3.94% 362,300
Dec 26, 2025 2,550 2,620 2,478 2,540 -4 -0.16% 677,100
Dec 19, 2025 2,504 2,545 2,485 2,544 +35 +1.39% 606,500
Dec 12, 2025 2,447 2,545 2,447 2,509 +89 +3.68% 703,800