ITmedia Inc.(JP:2148)
¥1,014.00-10.00 (-0.98%)
JP:2148
ITmedia Inc. historical prices
¥1,014.00
At close:-10.00 (-0.98%)
Want to see JP:2148 full AI Analyst Report?
ITmedia Inc. (2148) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,024.00 | 1,030.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.98% | 38,500 | 0.86 |
| Nov 10, 2026 | 1,035.00 | 1,044.00 | 1,017.00 | 1,024.00 | 1,024.00 | +2.40% | 98,300 | 2.23 |
| Nov 09, 2026 | 1,006.00 | 1,035.00 | 1,001.00 | 1,027.00 | 1,027.00 | +2.70% | 65,800 | 1.51 |
| Nov 06, 2026 | 995.00 | 1,026.00 | 991.00 | 1,000.00 | 1,000.00 | -4.85% | 131,100 | 3.17 |
| Nov 05, 2026 | 1,040.00 | 1,073.00 | 1,040.00 | 1,051.00 | 1,051.00 | +1.84% | 83,800 | 2.07 |
| Nov 04, 2026 | 1,032.00 | 1,040.00 | 1,024.00 | 1,032.00 | 1,032.00 | -0.39% | 60,300 | 1.51 |
| Nov 03, 2026 | 1,036.00 | 1,061.00 | 1,030.00 | 1,036.00 | 1,036.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,061.00 | 1,061.00 | 1,030.00 | 1,036.00 | 1,036.00 | -2.63% | 74,200 | 1.85 |
| Oct 30, 2026 | 1,060.00 | 1,073.00 | 1,054.00 | 1,064.00 | 1,064.00 | 0.00% | 43,000 | 1.03 |
| Oct 29, 2026 | 1,081.00 | 1,082.00 | 1,055.00 | 1,064.00 | 1,064.00 | -1.57% | 168,200 | 4.15 |
| Oct 28, 2026 | 1,094.00 | 1,097.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.19% | 68,300 | 1.70 |
| Oct 27, 2026 | 1,109.00 | 1,111.00 | 1,093.00 | 1,094.00 | 1,094.00 | -1.35% | 68,300 | 1.70 |
| Oct 26, 2026 | 1,123.00 | 1,125.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.81% | 50,300 | 1.23 |
| Oct 23, 2026 | 1,125.00 | 1,129.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.89% | 30,300 | 0.74 |
| Oct 22, 2026 | 1,132.00 | 1,141.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.44% | 31,300 | 0.76 |
| Oct 21, 2026 | 1,140.00 | 1,140.00 | 1,131.00 | 1,133.00 | 1,133.00 | +0.09% | 34,000 | 0.82 |
| Oct 20, 2026 | 1,138.00 | 1,139.00 | 1,126.00 | 1,132.00 | 1,132.00 | -0.53% | 16,100 | 0.39 |
| Oct 19, 2026 | 1,131.00 | 1,142.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.00% | 20,000 | 0.48 |
| Oct 16, 2026 | 1,127.00 | 1,143.00 | 1,125.00 | 1,138.00 | 1,138.00 | +1.70% | 43,100 | 1.04 |
| Oct 15, 2026 | 1,125.00 | 1,127.00 | 1,113.00 | 1,119.00 | 1,119.00 | -0.89% | 28,100 | 0.68 |
| Oct 14, 2026 | 1,139.00 | 1,143.00 | 1,125.00 | 1,129.00 | 1,129.00 | -0.18% | 32,400 | 0.78 |
| Oct 13, 2026 | 1,124.00 | 1,131.00 | 1,122.00 | 1,131.00 | 1,131.00 | +0.09% | 28,400 | 0.69 |
| Oct 12, 2026 | 1,130.00 | 1,135.00 | 1,111.00 | 1,130.00 | 1,130.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,116.00 | 1,135.00 | 1,111.00 | 1,130.00 | 1,130.00 | +1.35% | 46,400 | 1.11 |
| Oct 08, 2026 | 1,108.00 | 1,116.00 | 1,103.00 | 1,115.00 | 1,115.00 | +0.18% | 60,400 | 1.46 |
| Oct 07, 2026 | 1,115.00 | 1,119.00 | 1,111.00 | 1,113.00 | 1,113.00 | -0.89% | 26,300 | 0.63 |
| Oct 06, 2026 | 1,107.00 | 1,123.00 | 1,107.00 | 1,123.00 | 1,123.00 | +1.45% | 42,900 | 1.03 |
| Oct 05, 2026 | 1,112.00 | 1,115.00 | 1,105.00 | 1,107.00 | 1,107.00 | -0.81% | 61,700 | 1.49 |
| Oct 02, 2026 | 1,133.00 | 1,133.00 | 1,116.00 | 1,116.00 | 1,116.00 | -2.53% | 58,500 | 1.42 |
| Oct 01, 2026 | 1,140.00 | 1,145.00 | 1,136.00 | 1,145.00 | 1,145.00 | 0.00% | 25,800 | 0.62 |
| Sep 30, 2026 | 1,131.00 | 1,146.00 | 1,129.00 | 1,145.00 | 1,145.00 | +0.70% | 35,500 | 0.85 |
| Sep 29, 2026 | 1,152.00 | 1,152.00 | 1,130.00 | 1,137.00 | 1,137.00 | -1.73% | 43,400 | 1.04 |
| Sep 28, 2026 | 1,145.00 | 1,157.00 | 1,141.00 | 1,157.00 | 1,157.00 | +1.40% | 38,700 | 0.93 |
| Sep 25, 2026 | 1,152.00 | 1,152.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.95% | 53,400 | 1.30 |
| Sep 24, 2026 | 1,154.00 | 1,161.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.26% | 58,200 | 1.42 |
| Sep 23, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,169.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | -0.26% | 46,600 | 1.08 |
| Sep 17, 2026 | 1,168.00 | 1,168.00 | 1,156.00 | 1,158.00 | 1,158.00 | 0.00% | 44,100 | 1.01 |
| Sep 16, 2026 | 1,158.00 | 1,177.00 | 1,155.00 | 1,158.00 | 1,158.00 | -0.34% | 30,300 | 0.69 |
| Sep 15, 2026 | 1,153.00 | 1,176.00 | 1,153.00 | 1,162.00 | 1,162.00 | +0.17% | 41,000 | 0.95 |
| Sep 14, 2026 | 1,141.00 | 1,163.00 | 1,140.00 | 1,160.00 | 1,160.00 | +1.13% | 45,700 | 1.05 |
| Sep 11, 2026 | 1,140.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,147.00 | -0.61% | 36,500 | 0.84 |
| Sep 10, 2026 | 1,142.00 | 1,154.00 | 1,135.00 | 1,154.00 | 1,154.00 | +0.61% | 36,800 | 0.84 |
| Sep 09, 2026 | 1,153.00 | 1,156.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.78% | 41,200 | 0.94 |
| Sep 08, 2026 | 1,166.00 | 1,168.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.45% | 41,900 | 0.95 |
| Sep 07, 2026 | 1,182.00 | 1,182.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.76% | 34,300 | 0.76 |
| Sep 04, 2026 | 1,185.00 | 1,193.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.42% | 32,300 | 0.72 |
| Sep 03, 2026 | 1,198.00 | 1,199.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.00% | 30,100 | 0.65 |
