Itoki Corporation (7972.T) JPX

Currency In JPY

7972.T Historical Return

If you invested ¥1000 in Itoki Corporation (7972.T) 10 years ago, it would be worth ¥4,576.41 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,771.48, while ¥1000 invested 1 year ago would be worth ¥1,022.47. This corresponds to total returns of 357.64%, 677.15%, 2.25%, respectively, with annualized returns of 16.42%, 50.66%, 2.25%.

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

7972.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	2,463	2,407	2,407	2,468	2,401	219,600
October 19, 2026	2,477	2,470	2,470	2,501	2,463	192,800
October 16, 2026	2,454	2,496	2,496	2,496	2,446	226,300
October 15, 2026	2,445	2,435	2,435	2,455	2,415	173,900
October 14, 2026	2,480	2,479	2,479	2,492	2,474	114,400
October 13, 2026	2,455	2,499	2,499	2,509	2,453	158,800
October 09, 2026	2,414	2,450	2,450	2,463	2,411	155,800
October 08, 2026	2,450	2,428	2,428	2,452	2,404	155,800
October 07, 2026	2,434	2,464	2,464	2,492	2,427	147,800
October 06, 2026	2,429	2,448	2,448	2,462	2,422	112,100
October 05, 2026	2,414	2,419	2,419	2,434	2,397	153,000
October 02, 2026	2,410	2,406	2,406	2,424	2,401	143,700
October 01, 2026	2,444	2,436	2,436	2,453	2,403	252,900
September 30, 2026	2,455	2,459	2,459	2,492	2,441	172,600
September 29, 2026	2,468	2,450	2,450	2,468	2,426	174,200
September 28, 2026	2,499	2,474	2,474	2,503	2,459	182,600
September 25, 2026	2,510	2,485	2,485	2,510	2,466	209,600
September 24, 2026	2,509	2,511	2,511	2,540	2,503	159,100
September 18, 2026	2,500	2,492	2,492	2,510	2,478	263,100
September 17, 2026	2,479	2,531	2,531	2,531	2,475	157,400
September 16, 2026	2,482	2,482	2,482	2,500	2,474	103,400
September 15, 2026	2,463	2,473	2,473	2,484	2,444	199,000
September 11, 2026	2,390	2,388	2,388	2,414	2,366	235,800
September 10, 2026	2,467	2,457	2,457	2,467	2,430	167,600
September 09, 2026	2,485	2,475	2,475	2,493	2,466	144,400
September 08, 2026	2,510	2,485	2,485	2,519	2,485	127,800
September 07, 2026	2,522	2,529	2,529	2,537	2,505	169,100
September 04, 2026	2,520	2,535	2,535	2,554	2,517	137,000
September 03, 2026	2,531	2,535	2,535	2,546	2,518	145,900
September 02, 2026	2,601	2,541	2,541	2,618	2,541	153,500
September 01, 2026	2,628	2,625	2,625	2,662	2,615	183,400
August 31, 2026	2,630	2,667	2,667	2,670	2,600	200,800
August 28, 2026	2,613	2,639	2,639	2,639	2,600	152,400
August 27, 2026	2,635	2,595	2,595	2,651	2,588	131,700
August 26, 2026	2,620	2,644	2,644	2,662	2,615	160,800
August 25, 2026	2,600	2,587	2,587	2,608	2,560	101,900
August 24, 2026	2,560	2,597	2,597	2,597	2,552	90,400
August 21, 2026	2,561	2,565	2,565	2,570	2,523	103,600
August 20, 2026	2,523	2,558	2,558	2,558	2,517	100,500
August 19, 2026	2,558	2,508	2,508	2,574	2,482	200,900
August 18, 2026	2,613	2,564	2,564	2,620	2,564	230,400
August 17, 2026	2,659	2,620	2,620	2,661	2,610	239,300
August 14, 2026	2,638	2,672	2,672	2,698	2,621	193,200
August 13, 2026	2,581	2,662	2,662	2,662	2,575	226,700
August 12, 2026	2,565	2,611	2,611	2,615	2,541	232,700
August 10, 2026	2,575	2,572	2,572	2,590	2,522	401,300
August 07, 2026	2,631	2,553	2,553	2,631	2,485	939,100
August 06, 2026	2,886	2,923	2,923	2,933	2,872	188,300
August 05, 2026	2,897	2,900	2,900	2,920	2,877	157,800
August 04, 2026	2,905	2,894	2,894	2,925	2,864	133,100
August 03, 2026	2,924	2,883	2,883	2,940	2,830	230,300
July 31, 2026	2,916	2,940	2,940	2,971	2,870	201,200
July 30, 2026	2,881	2,901	2,901	2,918	2,822	234,600
July 29, 2026	2,940	2,887	2,887	2,944	2,864	227,900
July 28, 2026	2,954	2,905	2,905	2,954	2,870	177,500
July 27, 2026	2,912	2,938	2,938	2,946	2,894	138,300
July 24, 2026	2,820	2,862	2,862	2,870	2,820	96,900
July 23, 2026	2,823	2,846	2,846	2,855	2,814	183,700
July 22, 2026	2,858	2,856	2,856	2,887	2,845	136,300
July 21, 2026	2,670	2,858	2,858	2,878	2,663	416,100