ITmedia Inc. - 2148.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,600	1,593	1,593	1,600	1,588	45,500
October 16, 2025	1,612	1,596	1,596	1,613	1,596	53,700
October 15, 2025	1,600	1,601	1,601	1,603	1,593	42,900
October 14, 2025	1,581	1,587	1,587	1,593	1,571	102,300
October 10, 2025	1,625	1,600	1,600	1,625	1,600	84,600
October 09, 2025	1,650	1,628	1,628	1,653	1,626	58,500
October 08, 2025	1,660	1,650	1,650	1,664	1,650	34,600
October 07, 2025	1,640	1,660	1,660	1,664	1,635	51,400
October 06, 2025	1,655	1,650	1,650	1,663	1,633	77,700
October 03, 2025	1,615	1,629	1,629	1,633	1,615	25,100
October 02, 2025	1,637	1,613	1,613	1,646	1,613	60,200
October 01, 2025	1,659	1,633	1,633	1,659	1,631	76,300
September 30, 2025	1,677	1,664	1,664	1,680	1,658	57,900
September 29, 2025	1,712	1,660	1,660	1,712	1,660	137,000
September 26, 2025	1,725	1,729	1,729	1,733	1,710	123,500
September 25, 2025	1,703	1,702	1,702	1,704	1,694	58,100
September 24, 2025	1,707	1,703	1,703	1,707	1,690	42,000
September 22, 2025	1,710	1,702	1,702	1,724	1,702	65,800
September 19, 2025	1,712	1,701	1,701	1,718	1,685	76,300
September 18, 2025	1,694	1,711	1,711	1,711	1,684	65,100
September 17, 2025	1,694	1,682	1,682	1,698	1,679	42,900
September 16, 2025	1,659	1,694	1,694	1,694	1,649	71,400
September 12, 2025	1,660	1,648	1,648	1,666	1,646	72,200
September 11, 2025	1,679	1,654	1,654	1,680	1,653	65,400
September 10, 2025	1,692	1,678	1,678	1,701	1,678	60,800
September 09, 2025	1,716	1,691	1,691	1,724	1,689	60,300
September 08, 2025	1,708	1,704	1,704	1,715	1,695	74,100
September 05, 2025	1,700	1,706	1,706	1,706	1,690	58,200
September 04, 2025	1,689	1,702	1,702	1,702	1,683	55,600
September 03, 2025	1,688	1,688	1,688	1,696	1,676	48,900
September 02, 2025	1,676	1,687	1,687	1,692	1,673	56,700
September 01, 2025	1,659	1,667	1,667	1,675	1,655	45,300
August 29, 2025	1,658	1,655	1,655	1,661	1,651	35,000
August 28, 2025	1,664	1,658	1,658	1,664	1,650	61,000
August 27, 2025	1,672	1,675	1,675	1,675	1,657	62,300
August 26, 2025	1,690	1,672	1,672	1,694	1,670	45,000
August 25, 2025	1,697	1,687	1,687	1,702	1,682	84,400
August 22, 2025	1,670	1,691	1,691	1,691	1,666	87,000
August 21, 2025	1,675	1,670	1,670	1,675	1,656	46,900
August 20, 2025	1,666	1,675	1,675	1,677	1,653	61,500
August 19, 2025	1,643	1,664	1,664	1,672	1,636	130,000
August 18, 2025	1,611	1,643	1,643	1,650	1,611	159,900
August 15, 2025	1,607	1,604	1,604	1,613	1,598	79,700
August 14, 2025	1,603	1,607	1,607	1,610	1,601	81,600
August 13, 2025	1,602	1,600	1,600	1,605	1,596	99,300
August 12, 2025	1,608	1,601	1,601	1,611	1,601	88,900
August 08, 2025	1,607	1,606	1,606	1,614	1,602	58,200
August 07, 2025	1,619	1,602	1,602	1,619	1,600	79,200
August 06, 2025	1,615	1,612	1,612	1,618	1,605	75,700
August 05, 2025	1,631	1,613	1,613	1,631	1,600	127,500
August 04, 2025	1,640	1,650	1,650	1,652	1,626	50,000
August 01, 2025	1,653	1,655	1,655	1,663	1,646	99,100
July 31, 2025	1,644	1,653	1,653	1,655	1,641	35,700
July 30, 2025	1,648	1,637	1,637	1,653	1,633	31,500
July 29, 2025	1,650	1,648	1,648	1,653	1,633	45,300
July 28, 2025	1,630	1,650	1,650	1,652	1,630	76,900
July 25, 2025	1,630	1,630	1,630	1,635	1,624	45,600
July 24, 2025	1,624	1,625	1,625	1,626	1,611	68,700
July 23, 2025	1,605	1,610	1,610	1,619	1,605	44,500
July 22, 2025	1,593	1,602	1,602	1,602	1,587	44,800

ITmedia Inc. (2148.T) JPX