ItoKuro Inc. - 6049.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	263	263	263	268	263	17,400
December 29, 2025	262	266	266	266	262	4,400
December 26, 2025	265	262	262	265	262	28,400
December 25, 2025	265	267	267	270	264	34,600
December 24, 2025	261	265	265	268	261	20,400
December 23, 2025	262	262	262	266	262	28,500
December 22, 2025	264	263	263	267	261	14,200
December 19, 2025	261	262	262	263	261	8,900
December 18, 2025	263	262	262	263	257	11,200
December 17, 2025	269	262	262	269	262	7,000
December 16, 2025	269	265	265	269	264	57,400
December 15, 2025	276	271	271	277	266	83,200
December 12, 2025	278	282	282	287	278	41,800
December 11, 2025	281	276	276	281	274	17,400
December 10, 2025	281	280	280	281	278	35,900
December 09, 2025	282	280	280	282	279	4,700
December 08, 2025	274	279	279	281	270	25,700
December 05, 2025	271	274	274	275	271	6,400
December 04, 2025	269	271	271	273	269	2,900
December 03, 2025	270	270	270	270	269	2,900
December 02, 2025	272	270	270	272	270	6,500
December 01, 2025	274	272	272	279	272	2,600
November 28, 2025	270	269	269	270	266	3,400
November 27, 2025	269	270	270	271	262	12,900
November 26, 2025	269	269	269	271	268	1,800
November 25, 2025	274	268	268	275	267	9,500
November 21, 2025	278	271	271	278	270	18,400
November 20, 2025	274	275	275	278	274	5,400
November 19, 2025	271	273	273	275	268	18,300
November 18, 2025	274	271	271	283	271	5,800
November 17, 2025	284	276	276	287	274	16,200
November 14, 2025	280	280	280	284	277	14,700
November 13, 2025	272	277	277	277	269	11,700
November 12, 2025	265	271	271	271	265	9,200
November 11, 2025	273	263	263	275	257	16,400
November 10, 2025	271	271	271	271	267	5,000
November 07, 2025	270	268	268	270	267	3,000
November 06, 2025	271	270	270	272	268	13,500
November 05, 2025	276	271	271	276	269	19,400
November 04, 2025	277	277	277	278	277	5,700
October 31, 2025	280	277	277	282	277	5,900
October 30, 2025	286	280	280	286	278	1.15M
October 29, 2025	284	283	283	287	283	13,200
October 28, 2025	283	286	286	286	283	5,600
October 27, 2025	290	287	287	290	284	7,700
October 24, 2025	286	290	290	290	285	10,400
October 23, 2025	287	286	286	289	283	10,400
October 22, 2025	289	287	287	289	270	57,200
October 21, 2025	285	288	288	289	284	36,300
October 20, 2025	283	286	286	290	283	12,100
October 17, 2025	284	282	282	284	281	12,700
October 16, 2025	283	284	284	285	283	3,200
October 15, 2025	281	283	283	285	279	5,000
October 14, 2025	283	281	281	286	278	40,900
October 10, 2025	287	287	287	289	287	3,500
October 09, 2025	288	289	289	290	288	4,700
October 08, 2025	290	289	289	290	289	7,100
October 07, 2025	291	292	292	294	291	5,400
October 06, 2025	290	291	291	294	290	3,900
October 03, 2025	290	289	289	290	287	2,100

ItoKuro Inc. (6049.T) JPX