Want to see JP:6049 full AI Analyst Report?
ItoKuro, Inc. (6049) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.41% | 2,000 | 0.20 |
| Oct 29, 2026 | 240.00 | 245.00 | 240.00 | 241.00 | 241.00 | +0.00% | 8,800 | 0.87 |
| Oct 28, 2026 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 2,000 | 0.20 |
| Oct 27, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 242.00 | +0.41% | 6,200 | 0.61 |
| Oct 26, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | +0.00% | 3,300 | 0.33 |
| Oct 23, 2026 | 245.00 | 245.00 | 239.00 | 241.00 | 241.00 | -2.43% | 36,300 | 3.70 |
| Oct 22, 2026 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | -0.40% | 3,900 | 0.39 |
| Oct 21, 2026 | 244.00 | 250.00 | 243.00 | 248.00 | 248.00 | +1.64% | 11,700 | 1.18 |
| Oct 20, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | +0.00% | 14,100 | 1.43 |
| Oct 19, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.81% | 900 | 0.09 |
| Oct 16, 2026 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | +0.00% | 5,700 | 0.58 |
| Oct 15, 2026 | 250.00 | 251.00 | 246.00 | 246.00 | 246.00 | -2.38% | 5,100 | 0.52 |
| Oct 14, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | +0.80% | 1,300 | 0.12 |
| Oct 13, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | -0.79% | 5,300 | 0.51 |
| Oct 12, 2026 | 252.00 | 252.00 | 249.00 | 252.00 | 252.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | +0.40% | 13,800 | 1.33 |
| Oct 08, 2026 | 248.00 | 252.00 | 248.00 | 251.00 | 251.00 | +0.80% | 6,700 | 0.65 |
| Oct 07, 2026 | 251.00 | 253.00 | 248.00 | 249.00 | 249.00 | -1.58% | 29,000 | 2.92 |
| Oct 06, 2026 | 251.00 | 253.00 | 248.00 | 253.00 | 253.00 | +0.40% | 9,000 | 0.92 |
| Oct 05, 2026 | 250.00 | 253.00 | 248.00 | 252.00 | 252.00 | +0.00% | 6,000 | 0.61 |
| Oct 02, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | +1.20% | 6,600 | 0.67 |
| Oct 01, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | -0.80% | 2,900 | 0.29 |
| Sep 30, 2026 | 250.00 | 252.00 | 246.00 | 251.00 | 251.00 | +0.00% | 4,400 | 0.44 |
| Sep 29, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | +0.80% | 3,100 | 0.31 |
| Sep 28, 2026 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | +1.22% | 5,000 | 0.50 |
| Sep 25, 2026 | 249.00 | 249.00 | 243.00 | 246.00 | 246.00 | -1.20% | 10,500 | 1.07 |
| Sep 24, 2026 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 3,700 | 0.37 |
| Sep 23, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 246.00 | 251.00 | 246.00 | 251.00 | 251.00 | +1.21% | 6,000 | 0.59 |
| Sep 17, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.80% | 19,200 | 1.92 |
| Sep 16, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 6,800 | 0.67 |
| Sep 15, 2026 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 3,700 | 0.36 |
| Sep 14, 2026 | 253.00 | 258.00 | 253.00 | 256.00 | 256.00 | +3.64% | 84,600 | 9.42 |
| Sep 11, 2026 | 246.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.98% | 120,100 | 15.79 |
| Sep 10, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -1.56% | 22,500 | 2.95 |
| Sep 09, 2026 | 257.00 | 257.00 | 254.00 | 256.00 | 256.00 | +0.00% | 8,100 | 1.05 |
| Sep 08, 2026 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | +0.39% | 2,800 | 0.36 |
| Sep 07, 2026 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | +0.79% | 7,800 | 0.98 |
| Sep 04, 2026 | 252.00 | 254.00 | 252.00 | 253.00 | 253.00 | +0.40% | 8,100 | 1.02 |
| Sep 03, 2026 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | +2.44% | 4,500 | 0.56 |
| Sep 02, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,500 | 0.10 |
| Sep 01, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | +0.40% | 6,500 | 0.25 |
| Aug 31, 2026 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | +0.82% | 3,100 | 0.12 |
| Aug 28, 2026 | 246.00 | 246.00 | 240.00 | 245.00 | 245.00 | -0.81% | 28,400 | 1.10 |
| Aug 27, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | +0.41% | 1,200 | 0.05 |
| Aug 26, 2026 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | +0.82% | 9,600 | 0.37 |
| Aug 25, 2026 | 242.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 3,400 | 0.13 |
| Aug 24, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | +0.00% | 3,000 | 0.12 |
