ITOCHU-SHOKUHIN Co., Ltd. (2692.T) JPX

10,180.00

+10(+0.10%)

Updated at December 05 03:23PM

Currency In JPY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,250	10,190	10,190	10,280	10,090	9,200
December 04, 2025	10,110	10,180	10,180	10,240	10,100	11,200
December 03, 2025	10,410	10,130	10,130	10,460	10,080	21,000
December 02, 2025	10,550	10,410	10,410	10,570	10,410	13,500
December 01, 2025	10,470	10,400	10,400	10,580	10,390	18,400
November 28, 2025	10,340	10,390	10,390	10,420	10,320	9,800
November 27, 2025	10,160	10,340	10,340	10,360	10,160	10,700
November 26, 2025	10,090	10,280	10,280	10,290	10,090	12,700
November 25, 2025	10,410	10,140	10,140	10,410	10,060	15,600
November 21, 2025	10,010	10,110	10,110	10,140	10,010	19,300
November 20, 2025	10,090	10,040	10,040	10,180	10,010	12,300
November 19, 2025	10,140	10,180	10,180	10,430	10,030	46,000
November 18, 2025	10,240	10,150	10,150	10,320	10,070	42,700
November 17, 2025	10,900	10,240	10,240	11,180	10,150	231,700
November 14, 2025	9,310	10,800	10,800	10,800	9,310	229,900
November 13, 2025	9,280	9,300	9,300	9,390	9,210	9,400
November 12, 2025	9,220	9,340	9,340	9,380	9,220	16,200
November 11, 2025	9,410	9,220	9,220	9,410	9,200	10,700
November 10, 2025	9,480	9,410	9,410	9,480	9,320	9,500
November 07, 2025	9,460	9,480	9,480	9,490	9,400	8,100
November 06, 2025	9,260	9,470	9,470	9,500	9,250	22,700
November 05, 2025	9,280	9,200	9,200	9,370	9,120	23,600
November 04, 2025	9,350	9,280	9,280	9,350	9,110	28,200
October 31, 2025	9,980	9,380	9,380	10,040	9,350	87,500
October 30, 2025	9,450	9,850	9,850	10,000	9,390	44,700
October 29, 2025	9,540	9,300	9,300	9,540	9,270	28,700
October 28, 2025	9,840	9,540	9,540	9,850	9,520	32,700
October 27, 2025	9,730	9,900	9,900	9,910	9,730	15,800
October 24, 2025	9,860	9,730	9,730	9,900	9,730	12,200
October 23, 2025	9,910	9,870	9,870	9,970	9,810	6,000
October 22, 2025	9,760	9,910	9,910	9,920	9,760	10,600
October 21, 2025	9,810	9,800	9,800	9,870	9,740	7,400
October 20, 2025	9,800	9,770	9,770	9,800	9,710	19,300
October 17, 2025	9,900	9,770	9,770	9,950	9,690	11,600
October 16, 2025	9,950	9,870	9,870	9,950	9,620	15,600
October 15, 2025	9,640	9,670	9,670	9,850	9,640	10,400
October 14, 2025	9,700	9,620	9,620	9,760	9,560	21,000
October 10, 2025	9,840	9,750	9,750	9,920	9,750	10,400
October 09, 2025	9,860	9,990	9,990	9,990	9,810	8,600
October 08, 2025	9,960	9,860	9,860	10,030	9,850	10,300
October 07, 2025	9,980	9,960	9,960	10,040	9,910	9,500
October 06, 2025	10,130	10,000	10,000	10,150	9,910	13,700
October 03, 2025	9,710	9,980	9,980	9,980	9,710	12,200
October 02, 2025	10,140	9,710	9,710	10,140	9,660	24,300
October 01, 2025	10,290	10,000	10,000	10,290	9,960	13,800
September 30, 2025	10,450	10,240	10,240	10,450	10,220	7,000
September 29, 2025	10,370	10,340	10,340	10,480	10,300	8,000
September 26, 2025	10,380	10,540	10,540	10,550	10,380	11,200
September 25, 2025	10,430	10,380	10,380	10,430	10,330	4,700
September 24, 2025	10,670	10,430	10,430	10,670	10,430	9,000
September 22, 2025	10,610	10,590	10,590	10,670	10,500	6,400
September 19, 2025	10,700	10,670	10,670	10,820	10,500	17,900
September 18, 2025	10,780	10,700	10,700	10,810	10,600	10,900
September 17, 2025	10,650	10,720	10,720	10,720	10,570	11,900
September 16, 2025	10,160	10,650	10,650	10,700	10,140	29,000
September 12, 2025	10,280	10,120	10,120	10,360	10,110	17,600
September 11, 2025	10,360	10,280	10,280	10,360	10,220	3,700
September 10, 2025	10,240	10,330	10,330	10,340	10,220	6,700
September 09, 2025	10,340	10,230	10,230	10,480	10,230	13,400
September 08, 2025	10,340	10,430	10,430	10,430	10,230	11,000