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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254	249	249	254	249	5,000
February 19, 2026	251	253	253	254	249	8,000
February 18, 2026	250	249	249	251	248	16,600
February 17, 2026	253	248	248	253	248	8,100
February 16, 2026	250	251	251	251	248	9,900
February 13, 2026	251	248	248	253	247	22,700
February 12, 2026	253	251	251	253	250	7,200
February 10, 2026	252	253	253	253	250	14,500
February 09, 2026	255	252	252	255	251	6,600
February 06, 2026	252	251	251	253	251	7,800
February 05, 2026	253	254	254	254	251	3,400
February 04, 2026	260	253	253	260	253	11,800
February 03, 2026	254	256	256	263	252	54,300
February 02, 2026	256	254	254	256	253	9,100
January 30, 2026	258	256	256	259	255	6,300
January 29, 2026	259	256	256	259	256	26,400
January 28, 2026	261	259	259	261	259	13,800
January 27, 2026	262	262	262	265	261	5,700
January 26, 2026	264	262	262	264	262	2,200
January 23, 2026	266	264	264	268	263	8,300
January 22, 2026	264	265	265	265	262	3,900
January 21, 2026	263	263	263	263	262	1,900
January 20, 2026	268	263	263	268	262	10,500
January 19, 2026	264	263	263	265	263	3,700
January 16, 2026	265	264	264	266	264	5,700
January 15, 2026	264	265	265	267	263	128,800
January 14, 2026	266	264	264	266	264	5,800
January 13, 2026	262	267	267	267	262	12,600
January 09, 2026	260	260	260	270	258	35,800
January 08, 2026	260	259	259	261	258	5,900
January 07, 2026	259	262	262	262	259	4,300
January 06, 2026	260	259	259	263	257	36,600
January 05, 2026	264	259	259	266	256	49,400
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

ItoKuro Inc. (6049.T) JPX