Itsumo.inc. (7694.T) JPX

Currency In JPY

7694.T Historical Return

If you invested ¥1000 in Itsumo.inc. (7694.T) since IPO date, it would be worth ¥190.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥224.15, while ¥1000 invested 1 year ago would be worth ¥692.31. This corresponds to total returns of -80.96%, -77.58%, -30.77%, respectively, with annualized returns of -25.16%, -25.86%, -30.77%.

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
September 10, 2026	589	614	614	625	573	56,200
September 09, 2026	560	598	598	598	550	101,300
September 08, 2026	603	556	556	603	552	134,300
September 07, 2026	622	613	613	660	609	91,100
September 04, 2026	623	642	642	699	612	473,200
September 03, 2026	622	603	603	680	583	418,000
September 02, 2026	637	592	592	653	579	339,500
September 01, 2026	627	727	727	727	610	855,700
August 31, 2026	517	627	627	627	495	275,100
August 28, 2026	546	527	527	556	527	15,500
August 27, 2026	503	554	554	557	503	52,500
August 26, 2026	500	501	501	521	500	15,000
August 25, 2026	493	500	500	505	485	9,500
August 24, 2026	505	485	485	505	485	15,900
August 21, 2026	480	508	508	541	480	51,400
August 20, 2026	481	488	488	515	480	18,200
August 19, 2026	510	489	489	510	468	25,900
August 18, 2026	497	506	506	511	495	20,400
August 17, 2026	566	517	517	588	505	70,700
August 14, 2026	529	566	566	607	512	132,300
August 13, 2026	453	528	528	528	452	55,500
August 12, 2026	453	448	448	453	438	3,600
August 10, 2026	446	445	445	449	441	1,400
August 07, 2026	446	440	440	447	440	1,100
August 06, 2026	448	451	451	458	445	900
August 05, 2026	450	452	452	473	435	14,200
August 04, 2026	432	450	450	475	428	19,700
August 03, 2026	422	430	430	435	422	6,100
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