tiprankstipranks
Trending News
More News >
Ito Yogyo Co., Ltd. (JP:5287)
:5287
Japanese Market
Advertisement

Ito Yogyo Co., Ltd. (5287) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
1,392.00
1,426.00
1,327.00
1,345.00
1,345.00
-5.68%
215,100
1.04
Sep 29, 2025
1,428.00
1,545.00
1,402.00
1,426.00
1,426.00
-6.49%
291,400
1.43
Sep 26, 2025
1,445.00
1,648.00
1,435.00
1,525.00
1,525.00
+10.91%
1,066,900
5.73
Sep 25, 2025
1,345.00
1,525.00
1,345.00
1,375.00
1,375.00
+8.52%
730,300
4.18
Sep 24, 2025
1,270.00
1,331.00
1,252.00
1,267.00
1,267.00
-0.78%
104,500
0.60
Sep 22, 2025
1,308.00
1,343.00
1,275.00
1,277.00
1,277.00
-3.62%
131,900
0.77
Sep 19, 2025
1,351.00
1,374.00
1,257.00
1,325.00
1,325.00
0.00%
301,900
1.81
Sep 18, 2025
1,235.00
1,349.00
1,187.00
1,325.00
1,325.00
+14.42%
481,500
3.02
Sep 17, 2025
1,164.00
1,241.00
1,140.00
1,158.00
1,158.00
-0.69%
181,800
1.16
Sep 16, 2025
1,141.00
1,180.00
1,092.00
1,166.00
1,166.00
+0.34%
131,000
0.85
Sep 12, 2025
1,210.00
1,226.00
1,140.00
1,162.00
1,162.00
-2.35%
165,600
1.09
Sep 11, 2025
1,221.00
1,239.00
1,181.00
1,190.00
1,190.00
-3.17%
181,000
1.21
Sep 10, 2025
1,331.00
1,333.00
1,207.00
1,229.00
1,229.00
-7.94%
317,200
2.19
Sep 09, 2025
1,273.00
1,437.00
1,268.00
1,335.00
1,335.00
+4.13%
873,900
6.65
Sep 08, 2025
1,263.00
1,350.00
1,241.00
1,282.00
1,282.00
-3.10%
408,500
3.27
Sep 05, 2025
1,569.00
1,693.00
1,237.00
1,323.00
1,323.00
-8.06%
2,518,600
29.53
Sep 04, 2025
1,439.00
1,439.00
1,325.00
1,439.00
1,439.00
+26.34%
1,166,700
17.42
Sep 03, 2025
1,060.00
1,139.00
1,040.00
1,139.00
1,139.00
+15.17%
339,500
5.50
Sep 02, 2025
932.00
991.00
932.00
989.00
989.00
+6.23%
133,200
2.23
Sep 01, 2025
938.00
951.00
930.00
931.00
931.00
-1.90%
34,700
0.58
Aug 29, 2025
973.00
978.00
926.00
949.00
949.00
-1.04%
91,200
1.56
Aug 28, 2025
949.00
974.00
945.00
959.00
959.00
+4.24%
159,300
2.82
Aug 27, 2025
903.00
920.00
895.00
920.00
920.00
+1.88%
67,000
1.20
Aug 26, 2025
890.00
909.00
867.00
903.00
903.00
+1.80%
61,000
1.11
Aug 25, 2025
851.00
899.00
850.00
887.00
887.00
+4.23%
123,100
2.31
Aug 22, 2025
851.00
858.00
844.00
851.00
851.00
0.00%
29,300
0.55
Aug 21, 2025
837.00
857.00
830.00
851.00
851.00
+1.67%
36,800
0.70
Aug 20, 2025
872.00
873.00
825.00
837.00
837.00
-4.99%
104,500
2.05
Aug 19, 2025
900.00
910.00
880.00
881.00
881.00
-1.78%
52,000
1.03
Aug 18, 2025
870.00
916.00
860.00
897.00
897.00
+3.94%
127,800
2.63
Aug 15, 2025
840.00
867.00
834.00
863.00
863.00
+2.74%
58,100
1.21
Aug 14, 2025
852.00
853.00
835.00
840.00
840.00
-1.52%
26,100
0.55
Aug 13, 2025
851.00
853.00
837.00
853.00
853.00
+0.59%
40,000
0.85
Aug 12, 2025
853.00
877.00
846.00
848.00
848.00
+2.42%
134,900
2.97
Aug 08, 2025
839.00
850.00
824.00
828.00
828.00
-1.43%
48,200
1.07
Aug 07, 2025
863.00
863.00
835.00
840.00
840.00
-2.67%
59,600
1.30
Aug 06, 2025
831.00
866.00
828.00
863.00
863.00
+5.24%
84,700
1.89
Aug 05, 2025
832.00
835.00
820.00
820.00
820.00
-1.68%
55,900
1.27
Aug 04, 2025
830.00
839.00
818.00
834.00
834.00
-0.60%
46,600
1.07
Aug 01, 2025
845.00
846.00
836.00
839.00
839.00
-0.71%
45,700
1.06
Jul 31, 2025
856.00
857.00
835.00
845.00
845.00
0.00%
72,300
1.69
Jul 30, 2025
826.00
860.00
826.00
845.00
845.00
+1.68%
84,600
2.03
Jul 29, 2025
856.00
867.00
815.00
831.00
831.00
-4.15%
120,500
2.99
Jul 28, 2025
860.00
880.00
836.00
867.00
867.00
+10.31%
342,700
9.64
Jul 25, 2025
777.00
789.00
770.00
786.00
786.00
+2.48%
53,000
1.04
Jul 24, 2025
770.00
777.00
757.00
767.00
767.00
+0.13%
53,800
1.07
Jul 23, 2025
759.00
777.00
759.00
766.00
766.00
+1.86%
49,300
1.00
Jul 22, 2025
755.00
764.00
750.00
752.00
752.00
+0.27%
40,400
0.83
Jul 18, 2025
766.00
766.00
743.00
750.00
750.00
-1.70%
37,200
0.77
Jul 17, 2025
778.00
779.00
757.00
763.00
763.00
-1.55%
38,800
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis