Itsumo.inc. (7694.T) JPX

470.00

-15(-3.09%)

Updated at June 03 01:25PM

Currency In JPY

7694.T Historical Return

If you invested ¥1000 in Itsumo.inc. (7694.T) since IPO date, it would be worth ¥150.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥131.47, while ¥1000 invested 1 year ago would be worth ¥826.01. This corresponds to total returns of -84.94%, -86.85%, -17.4%, respectively, with annualized returns of -29.34%, -33.34%, -17.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7694.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	478	485	485	486	466	6,500
June 01, 2026	489	472	472	489	458	7,600
May 29, 2026	492	483	483	494	479	16,600
May 28, 2026	534	484	484	534	475	54,200
May 27, 2026	538	534	534	549	529	15,300
May 26, 2026	520	530	530	544	520	13,300
May 25, 2026	555	522	522	555	522	19,600
May 22, 2026	561	560	560	575	557	6,800
May 21, 2026	553	561	561	578	553	13,600
May 20, 2026	579	553	553	579	530	25,900
May 19, 2026	563	589	589	589	563	17,700
May 18, 2026	580	563	563	582	541	21,000
May 15, 2026	624	584	584	657	584	56,800
May 14, 2026	670	684	684	697	668	32,900
May 13, 2026	645	680	680	681	645	38,200
May 12, 2026	652	645	645	665	645	7,400
May 11, 2026	672	662	662	672	634	16,700
May 08, 2026	648	668	668	669	648	15,800
May 07, 2026	639	648	648	653	636	9,100
May 01, 2026	642	639	639	651	632	5,700
April 30, 2026	603	642	642	655	603	23,500
April 28, 2026	626	643	643	650	614	22,900
April 27, 2026	633	634	634	648	623	8,000
April 24, 2026	639	633	633	640	631	4,600
April 23, 2026	642	638	638	642	634	6,200
April 22, 2026	635	642	642	645	632	4,200
April 21, 2026	633	635	635	643	633	7,800
April 20, 2026	634	633	633	634	625	6,000
April 17, 2026	620	634	634	634	619	5,000
April 16, 2026	640	624	624	640	623	5,300
April 15, 2026	643	631	631	652	629	9,800
April 14, 2026	660	642	642	661	635	19,300
April 13, 2026	642	640	640	677	627	46,600
April 10, 2026	615	642	642	662	604	62,700
April 09, 2026	602	629	629	646	602	76,400
April 08, 2026	591	598	598	604	591	15,600
April 07, 2026	597	582	582	605	579	19,500
April 06, 2026	572	597	597	605	572	13,100
April 03, 2026	574	582	582	586	564	11,000
April 02, 2026	572	573	573	580	563	9,200
April 01, 2026	541	562	562	562	541	9,700
March 31, 2026	564	544	544	564	537	20,800
March 30, 2026	578	573	573	578	559	4,000
March 27, 2026	562	574	574	583	562	9,800
March 26, 2026	581	572	572	588	569	20,300
March 25, 2026	586	576	576	586	562	25,300
March 24, 2026	590	566	566	590	560	22,000
March 23, 2026	540	574	574	574	532	21,200
March 19, 2026	577	560	560	579	560	11,000
March 18, 2026	573	579	579	582	568	17,100
March 17, 2026	588	571	571	588	568	9,100
March 16, 2026	583	568	568	583	563	13,900
March 13, 2026	576	578	578	583	566	3,800
March 12, 2026	590	584	584	590	576	6,300
March 11, 2026	602	598	598	612	581	18,000
March 10, 2026	578	598	606	598	576	2,900
March 09, 2026	599	578	578	599	572	11,400
March 06, 2026	610	607	607	611	593	10,500
March 05, 2026	571	606	606	612	566	31,700
March 04, 2026	573	562	554	576	539	40,200