If you invested ¥1000 in Itsumo.inc. (7694.T) since IPO date, it would be worth ¥137.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥126.25, while ¥1000 invested 1 year ago would be worth ¥829.46. This corresponds to total returns of -86.28%, -87.37%, -17.05%, respectively, with annualized returns of -30.3%, -33.88%, -17.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |