ITbook Holdings Co., Ltd.(JP:1447)
Â¥298.00+8.00 (+2.76%)
JP:1447
ITbook Holdings Co., Ltd. historical prices
Â¥298.00
At close:+8.00 (+2.76%)
Want to see JP:1447 full AI Analyst Report?
ITbook Holdings Co., Ltd. (1447) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 296.00 | 307.00 | 295.00 | 298.00 | 298.00 | +2.76% | 15,600 | 0.14 |
| Nov 10, 2026 | 288.00 | 298.00 | 286.00 | 290.00 | 290.00 | +1.40% | 19,800 | 0.18 |
| Nov 09, 2026 | 286.00 | 299.00 | 286.00 | 286.00 | 286.00 | 0.00% | 17,300 | 0.16 |
| Nov 06, 2026 | 301.00 | 301.00 | 285.00 | 286.00 | 286.00 | -4.98% | 106,900 | 0.97 |
| Nov 05, 2026 | 309.00 | 312.00 | 300.00 | 301.00 | 301.00 | -3.22% | 53,500 | 0.49 |
| Nov 04, 2026 | 324.00 | 330.00 | 295.00 | 311.00 | 311.00 | +0.65% | 60,900 | 0.56 |
| Nov 03, 2026 | 309.00 | 325.00 | 307.00 | 309.00 | 309.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 325.00 | 325.00 | 307.00 | 309.00 | 309.00 | -3.13% | 30,600 | 0.28 |
| Oct 30, 2026 | 328.00 | 329.00 | 315.00 | 319.00 | 319.00 | -2.45% | 15,100 | 0.14 |
| Oct 29, 2026 | 315.00 | 327.00 | 315.00 | 327.00 | 327.00 | +3.81% | 28,200 | 0.25 |
| Oct 28, 2026 | 316.00 | 323.00 | 312.00 | 315.00 | 315.00 | -0.32% | 34,100 | 0.31 |
| Oct 27, 2026 | 322.00 | 322.00 | 309.00 | 316.00 | 316.00 | +0.32% | 28,900 | 0.26 |
| Oct 26, 2026 | 318.00 | 323.00 | 312.00 | 315.00 | 315.00 | -0.94% | 12,900 | 0.11 |
| Oct 23, 2026 | 333.00 | 333.00 | 311.00 | 318.00 | 318.00 | -2.45% | 39,800 | 0.35 |
| Oct 22, 2026 | 326.00 | 334.00 | 320.00 | 326.00 | 326.00 | +0.62% | 27,300 | 0.24 |
| Oct 21, 2026 | 326.00 | 327.00 | 320.00 | 324.00 | 324.00 | +0.93% | 20,900 | 0.18 |
| Oct 20, 2026 | 318.00 | 329.00 | 317.00 | 321.00 | 321.00 | +1.26% | 22,100 | 0.19 |
| Oct 19, 2026 | 320.00 | 327.00 | 316.00 | 317.00 | 317.00 | -1.55% | 28,700 | 0.24 |
| Oct 16, 2026 | 321.00 | 334.00 | 321.00 | 322.00 | 322.00 | +0.63% | 27,100 | 0.20 |
| Oct 15, 2026 | 348.00 | 348.00 | 320.00 | 320.00 | 320.00 | -7.78% | 49,800 | 0.38 |
| Oct 14, 2026 | 359.00 | 374.00 | 345.00 | 347.00 | 347.00 | -5.45% | 83,400 | 0.57 |
| Oct 13, 2026 | 346.00 | 380.00 | 337.00 | 367.00 | 367.00 | +6.07% | 188,200 | 1.09 |
| Oct 12, 2026 | 346.00 | 351.00 | 332.00 | 346.00 | 346.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 337.00 | 351.00 | 332.00 | 346.00 | 346.00 | +7.79% | 186,900 | 0.93 |
| Oct 08, 2026 | 322.00 | 325.00 | 314.00 | 321.00 | 321.00 | -0.62% | 30,600 | 0.14 |
| Oct 07, 2026 | 337.00 | 337.00 | 323.00 | 323.00 | 323.00 | -1.52% | 27,500 | 0.12 |
| Oct 06, 2026 | 323.00 | 328.00 | 316.00 | 328.00 | 328.00 | +3.14% | 63,400 | 0.26 |
| Oct 05, 2026 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | +0.95% | 29,200 | 0.10 |
| Oct 02, 2026 | 316.00 | 321.00 | 309.00 | 315.00 | 315.00 | -1.25% | 54,300 | 0.18 |
| Oct 01, 2026 | 324.00 | 327.00 | 314.00 | 319.00 | 319.00 | -1.54% | 44,200 | 0.14 |
| Sep 30, 2026 | 325.00 | 325.00 | 318.00 | 324.00 | 324.00 | +0.93% | 17,600 | 0.05 |
| Sep 29, 2026 | 316.00 | 322.00 | 311.00 | 321.00 | 321.00 | +0.63% | 20,700 | 0.06 |
| Sep 28, 2026 | 335.00 | 335.00 | 319.00 | 319.00 | 319.00 | -2.45% | 54,000 | 0.16 |
| Sep 25, 2026 | 320.00 | 344.00 | 314.00 | 327.00 | 327.00 | +4.14% | 183,700 | 0.55 |
| Sep 24, 2026 | 312.00 | 325.00 | 312.00 | 314.00 | 314.00 | -1.57% | 109,400 | 0.33 |
| Sep 23, 2026 | 313.00 | 322.00 | 303.00 | 319.00 | 319.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 313.00 | 322.00 | 303.00 | 319.00 | 319.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 313.00 | 322.00 | 303.00 | 319.00 | 319.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 313.00 | 322.00 | 303.00 | 319.00 | 319.00 | +3.91% | 178,300 | 0.54 |
| Sep 17, 2026 | 325.00 | 328.00 | 305.00 | 307.00 | 307.00 | -0.65% | 564,500 | 1.74 |
| Sep 16, 2026 | 346.00 | 348.00 | 304.00 | 309.00 | 309.00 | -9.91% | 236,100 | 0.73 |
| Sep 15, 2026 | 348.00 | 353.00 | 342.00 | 343.00 | 343.00 | -1.72% | 48,100 | 0.15 |
| Sep 14, 2026 | 361.00 | 364.00 | 349.00 | 349.00 | 349.00 | -2.24% | 44,700 | 0.14 |
| Sep 11, 2026 | 354.00 | 368.00 | 354.00 | 357.00 | 357.00 | -3.51% | 40,200 | 0.12 |
| Sep 10, 2026 | 353.00 | 370.00 | 353.00 | 370.00 | 370.00 | -1.86% | 647,700 | 2.04 |
| Sep 09, 2026 | 367.00 | 388.00 | 367.00 | 377.00 | 377.00 | +0.53% | 442,700 | 1.42 |
| Sep 08, 2026 | 390.00 | 390.00 | 367.00 | 375.00 | 375.00 | -3.85% | 237,000 | 0.76 |
| Sep 07, 2026 | 410.00 | 420.00 | 388.00 | 390.00 | 390.00 | -6.70% | 218,700 | 0.71 |
| Sep 04, 2026 | 411.00 | 418.00 | 410.00 | 418.00 | 418.00 | +1.46% | 25,300 | 0.08 |
| Sep 03, 2026 | 412.00 | 421.00 | 411.00 | 412.00 | 412.00 | -1.90% | 36,600 | 0.12 |
