Ito Yogyo Co., Ltd.(JP:5287)
Â¥746.00+1.00 (+0.13%)
JP:5287
Ito Yogyo Co., Ltd. historical prices
Â¥746.00
At close:+1.00 (+0.13%)
Want to see JP:5287 full AI Analyst Report?
Ito Yogyo Co., Ltd. (5287) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 740.00 | 759.00 | 736.00 | 746.00 | 746.00 | +0.13% | 5,000 | 0.10 |
| Nov 10, 2026 | 741.00 | 758.00 | 729.00 | 745.00 | 745.00 | +6.13% | 15,200 | 0.31 |
| Nov 09, 2026 | 707.00 | 724.00 | 707.00 | 721.00 | 721.00 | +2.71% | 10,300 | 0.21 |
| Nov 06, 2026 | 711.00 | 723.00 | 701.00 | 702.00 | 702.00 | -7.14% | 24,100 | 0.50 |
| Nov 05, 2026 | 755.00 | 760.00 | 745.00 | 756.00 | 756.00 | +0.13% | 7,000 | 0.15 |
| Nov 04, 2026 | 746.00 | 759.00 | 739.00 | 755.00 | 755.00 | +1.21% | 11,600 | 0.24 |
| Nov 03, 2026 | 746.00 | 757.00 | 746.00 | 746.00 | 746.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 755.00 | 757.00 | 746.00 | 746.00 | 746.00 | -1.58% | 5,800 | 0.12 |
| Oct 30, 2026 | 770.00 | 777.00 | 755.00 | 758.00 | 758.00 | -1.81% | 13,300 | 0.28 |
| Oct 29, 2026 | 777.00 | 782.00 | 771.00 | 772.00 | 772.00 | -0.64% | 8,800 | 0.18 |
| Oct 28, 2026 | 782.00 | 795.00 | 777.00 | 777.00 | 777.00 | -0.38% | 11,500 | 0.24 |
| Oct 27, 2026 | 793.00 | 798.00 | 779.00 | 780.00 | 780.00 | -1.89% | 18,500 | 0.39 |
| Oct 26, 2026 | 810.00 | 810.00 | 785.00 | 795.00 | 795.00 | -2.33% | 19,500 | 0.41 |
| Oct 23, 2026 | 804.00 | 819.00 | 794.00 | 814.00 | 814.00 | -0.12% | 21,400 | 0.45 |
| Oct 22, 2026 | 834.00 | 834.00 | 815.00 | 815.00 | 815.00 | -2.28% | 9,300 | 0.19 |
| Oct 21, 2026 | 812.00 | 834.00 | 803.00 | 834.00 | 834.00 | +3.35% | 18,200 | 0.38 |
| Oct 20, 2026 | 815.00 | 822.00 | 807.00 | 807.00 | 807.00 | -1.59% | 12,200 | 0.26 |
| Oct 19, 2026 | 824.00 | 827.00 | 810.00 | 820.00 | 820.00 | -3.98% | 13,500 | 0.28 |
| Oct 16, 2026 | 837.00 | 858.00 | 837.00 | 854.00 | 854.00 | +1.79% | 6,400 | 0.13 |
| Oct 15, 2026 | 849.00 | 861.00 | 823.00 | 839.00 | 839.00 | -0.59% | 24,300 | 0.51 |
| Oct 14, 2026 | 827.00 | 844.00 | 827.00 | 844.00 | 844.00 | +3.94% | 14,600 | 0.31 |
| Oct 13, 2026 | 830.00 | 830.00 | 811.00 | 812.00 | 812.00 | -2.75% | 17,800 | 0.38 |
| Oct 12, 2026 | 835.00 | 835.00 | 805.00 | 835.00 | 835.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 807.00 | 835.00 | 805.00 | 835.00 | 835.00 | +1.58% | 19,100 | 0.41 |
| Oct 08, 2026 | 847.00 | 847.00 | 822.00 | 822.00 | 822.00 | -4.08% | 21,100 | 0.45 |
| Oct 07, 2026 | 873.00 | 886.00 | 857.00 | 857.00 | 857.00 | -2.06% | 48,800 | 1.06 |
| Oct 06, 2026 | 875.00 | 886.00 | 874.00 | 875.00 | 875.00 | +0.23% | 10,000 | 0.22 |
| Oct 05, 2026 | 896.00 | 896.00 | 871.00 | 873.00 | 873.00 | -3.32% | 24,300 | 0.53 |
| Oct 02, 2026 | 913.00 | 913.00 | 895.00 | 903.00 | 903.00 | -0.55% | 15,700 | 0.34 |
| Oct 01, 2026 | 919.00 | 919.00 | 901.00 | 908.00 | 908.00 | +0.11% | 19,000 | 0.42 |
| Sep 30, 2026 | 913.00 | 915.00 | 890.00 | 907.00 | 907.00 | -0.22% | 29,200 | 0.65 |
| Sep 29, 2026 | 903.00 | 911.00 | 889.00 | 909.00 | 909.00 | +0.89% | 13,900 | 0.31 |
| Sep 28, 2026 | 914.00 | 922.00 | 899.00 | 901.00 | 901.00 | -0.88% | 27,500 | 0.61 |
| Sep 25, 2026 | 913.00 | 924.00 | 897.00 | 909.00 | 909.00 | -0.44% | 42,000 | 0.95 |
| Sep 24, 2026 | 956.00 | 974.00 | 907.00 | 913.00 | 913.00 | -3.28% | 91,100 | 2.11 |
| Sep 23, 2026 | 891.00 | 945.00 | 890.00 | 944.00 | 944.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 891.00 | 945.00 | 890.00 | 944.00 | 944.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 891.00 | 945.00 | 890.00 | 944.00 | 944.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 891.00 | 945.00 | 890.00 | 944.00 | 944.00 | +4.42% | 61,800 | 1.36 |
| Sep 17, 2026 | 909.00 | 945.00 | 889.00 | 904.00 | 904.00 | -0.22% | 65,000 | 1.45 |
| Sep 16, 2026 | 905.00 | 922.00 | 905.00 | 906.00 | 906.00 | -0.11% | 23,100 | 0.52 |
| Sep 15, 2026 | 916.00 | 922.00 | 889.00 | 907.00 | 907.00 | +0.67% | 30,400 | 0.69 |
| Sep 14, 2026 | 925.00 | 925.00 | 875.00 | 901.00 | 901.00 | -2.07% | 89,000 | 2.07 |
| Sep 11, 2026 | 934.00 | 983.00 | 914.00 | 920.00 | 920.00 | -5.64% | 205,400 | 5.15 |
| Sep 10, 2026 | 1,071.00 | 1,159.00 | 913.00 | 975.00 | 975.00 | -3.56% | 1,215,300 | 58.37 |
| Sep 09, 2026 | 867.00 | 1,011.00 | 867.00 | 1,011.00 | 1,011.00 | +17.42% | 301,500 | 18.67 |
| Sep 08, 2026 | 882.00 | 883.00 | 861.00 | 861.00 | 861.00 | -2.38% | 7,900 | 0.48 |
| Sep 07, 2026 | 880.00 | 898.00 | 850.00 | 882.00 | 882.00 | +0.00% | 24,100 | 1.47 |
| Sep 04, 2026 | 880.00 | 894.00 | 878.00 | 882.00 | 882.00 | -1.45% | 8,000 | 0.49 |
| Sep 03, 2026 | 888.00 | 903.00 | 860.00 | 895.00 | 895.00 | +3.47% | 25,300 | 1.55 |
