ITbook Holdings Co.,Ltd. - 1447.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	284	283	283	286	282	39,600
August 15, 2025	282	282	282	287	282	78,500
August 14, 2025	284	288	288	290	284	55,300
August 13, 2025	282	284	284	287	282	31,800
August 12, 2025	287	282	282	287	282	30,500
August 08, 2025	287	285	285	290	285	46,000
August 07, 2025	287	286	286	287	283	29,700
August 06, 2025	283	287	287	287	283	33,500
August 05, 2025	278	283	283	284	278	45,400
August 04, 2025	277	278	278	282	274	70,600
August 01, 2025	277	280	280	282	274	151,300
July 31, 2025	273	277	277	278	271	54,500
July 30, 2025	276	274	274	279	269	90,400
July 29, 2025	265	277	277	290	264	226,100
July 28, 2025	263	263	263	266	261	74,100
July 25, 2025	259	260	260	262	255	79,300
July 24, 2025	253	256	256	257	252	41,800
July 23, 2025	251	253	253	255	251	21,100
July 22, 2025	253	252	252	253	249	75,800
July 18, 2025	253	251	251	253	250	20,000
July 17, 2025	254	251	251	254	250	34,400
July 16, 2025	254	252	252	254	251	29,700
July 15, 2025	260	258	258	262	253	29,000
July 14, 2025	254	258	258	261	253	52,400
July 11, 2025	252	255	255	256	251	39,300
July 10, 2025	253	252	252	254	251	18,300
July 09, 2025	253	254	254	254	251	19,700
July 08, 2025	249	252	252	253	248	19,000
July 07, 2025	250	249	249	253	247	30,000
July 04, 2025	253	249	249	255	249	62,700
July 03, 2025	255	251	251	255	249	73,800
July 02, 2025	261	254	254	261	254	44,700
July 01, 2025	266	259	259	266	259	100,700
June 30, 2025	268	267	267	269	264	50,700
June 27, 2025	275	268	268	275	268	70,400
June 26, 2025	278	275	275	279	274	95,600
June 25, 2025	272	277	277	283	267	307,600
June 24, 2025	257	264	264	265	255	43,200
June 23, 2025	257	256	256	257	253	42,000
June 20, 2025	262	258	258	263	258	29,400
June 19, 2025	262	261	261	263	261	12,100
June 18, 2025	262	262	262	265	262	41,200
June 17, 2025	263	261	261	263	260	35,800
June 16, 2025	264	262	262	264	261	20,300
June 13, 2025	272	264	264	272	261	59,800
June 12, 2025	261	267	267	267	261	28,200
June 11, 2025	259	261	261	263	259	25,600
June 10, 2025	259	260	260	264	259	35,400
June 09, 2025	263	260	260	263	257	60,000
June 06, 2025	264	262	262	264	261	34,700
June 05, 2025	262	263	263	264	261	11,000
June 04, 2025	264	263	263	266	262	25,000
June 03, 2025	267	266	266	267	261	58,300
June 02, 2025	268	263	263	268	263	62,400
May 30, 2025	262	265	265	266	262	24,000
May 29, 2025	265	262	262	265	261	37,700
May 28, 2025	274	263	263	274	261	135,900
May 27, 2025	270	269	269	272	267	29,900
May 26, 2025	267	268	268	271	267	18,700
May 23, 2025	277	270	270	277	270	27,500

ITbook Holdings Co.,Ltd. (1447.T) JPX