If you invested ¥1000 in Itsumo.inc. (7694.T) since IPO date, it would be worth ¥135.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥139.97, while ¥1000 invested 1 year ago would be worth ¥422.85. This corresponds to total returns of -86.47%, -86%, -57.72%, respectively, with annualized returns of -29.98%, -32.5%, -57.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 421 | 422 | 422 | 429 | 421 | 1,500 |
| July 30, 2026 | 414 | 421 | 421 | 423 | 411 | 4,700 |
| July 29, 2026 | 422 | 417 | 417 | 422 | 414 | 4,800 |
| July 28, 2026 | 416 | 414 | 414 | 417 | 414 | 3,700 |
| July 27, 2026 | 416 | 422 | 422 | 422 | 416 | 5,100 |
| July 24, 2026 | 424 | 420 | 420 | 424 | 418 | 7,900 |
| July 23, 2026 | 435 | 424 | 424 | 435 | 424 | 19,800 |
| July 22, 2026 | 447 | 435 | 435 | 447 | 435 | 7,100 |
| July 21, 2026 | 439 | 441 | 441 | 445 | 439 | 17,500 |
| July 17, 2026 | 433 | 447 | 447 | 464 | 410 | 34,800 |
| July 16, 2026 | 440 | 425 | 425 | 440 | 425 | 16,600 |
| July 15, 2026 | 429 | 432 | 432 | 446 | 428 | 6,900 |
| July 14, 2026 | 427 | 429 | 429 | 436 | 425 | 14,500 |
| July 13, 2026 | 432 | 432 | 432 | 442 | 427 | 14,000 |
| July 10, 2026 | 441 | 432 | 432 | 449 | 429 | 9,500 |
| July 09, 2026 | 431 | 443 | 443 | 452 | 431 | 5,300 |
| July 08, 2026 | 459 | 447 | 447 | 459 | 447 | 10,400 |
| July 07, 2026 | 431 | 453 | 453 | 453 | 419 | 25,400 |
| July 06, 2026 | 441 | 431 | 431 | 449 | 431 | 6,600 |
| July 03, 2026 | 439 | 441 | 441 | 454 | 425 | 36,300 |
| July 02, 2026 | 454 | 447 | 447 | 454 | 436 | 11,500 |
| July 01, 2026 | 429 | 446 | 446 | 449 | 429 | 14,800 |
| June 30, 2026 | 431 | 429 | 429 | 433 | 423 | 10,600 |
| June 29, 2026 | 414 | 423 | 423 | 425 | 413 | 5,600 |
| June 26, 2026 | 412 | 413 | 413 | 420 | 408 | 7,400 |
| June 25, 2026 | 408 | 411 | 411 | 414 | 408 | 4,700 |
| June 24, 2026 | 421 | 413 | 413 | 421 | 411 | 13,200 |
| June 23, 2026 | 432 | 420 | 420 | 432 | 415 | 24,600 |
| June 22, 2026 | 460 | 437 | 437 | 460 | 434 | 9,100 |
| June 19, 2026 | 470 | 455 | 455 | 470 | 446 | 11,600 |
| June 18, 2026 | 474 | 462 | 462 | 482 | 446 | 23,200 |
| June 17, 2026 | 420 | 466 | 466 | 483 | 413 | 41,500 |
| June 16, 2026 | 430 | 422 | 422 | 437 | 421 | 8,900 |
| June 15, 2026 | 443 | 427 | 427 | 447 | 425 | 27,800 |
| June 12, 2026 | 462 | 459 | 459 | 465 | 439 | 32,100 |
| June 11, 2026 | 484 | 462 | 462 | 495 | 451 | 51,700 |
| June 10, 2026 | 517 | 512 | 512 | 579 | 500 | 286,400 |
| June 09, 2026 | 419 | 499 | 499 | 499 | 417 | 91,700 |
| June 08, 2026 | 428 | 419 | 419 | 428 | 413 | 16,100 |
| June 05, 2026 | 450 | 429 | 429 | 450 | 409 | 33,600 |
| June 04, 2026 | 470 | 451 | 451 | 474 | 450 | 5,900 |
| June 03, 2026 | 477 | 470 | 470 | 485 | 468 | 4,700 |
| 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 |