kabutan

ITOKI CORPORATION(7972) Historical

7972
TSE Prime
ITOKI CORPORATION
2,584
JPY
-17
(-0.65%)
Jan 29, 3:30 pm JST
16.89
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,580.9
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
2,661 JPY
52 Week Low Apr 7, 2025
1,356 JPY
Yearly High Jan 19, 2026
2,661 JPY
Yearly Low Apr 7, 2025
1,356 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,520 2,646 2,506 2,584 +29 +1.14% 647,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,445 2,465 2,372 2,420 -8 -0.33% 775,200
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