Itoki Corporation - 7972.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,500	2,514	2,514	2,517	2,478	81,700
December 24, 2025	2,530	2,500	2,500	2,545	2,500	93,900
December 23, 2025	2,586	2,530	2,530	2,593	2,527	147,600
December 22, 2025	2,550	2,586	2,586	2,620	2,537	160,600
December 19, 2025	2,511	2,544	2,544	2,545	2,509	171,600
December 18, 2025	2,502	2,507	2,507	2,535	2,495	82,900
December 17, 2025	2,533	2,511	2,511	2,539	2,490	122,000
December 16, 2025	2,539	2,510	2,510	2,539	2,509	115,900
December 15, 2025	2,504	2,520	2,520	2,520	2,485	114,100
December 12, 2025	2,540	2,509	2,509	2,543	2,503	124,200
December 11, 2025	2,523	2,520	2,520	2,545	2,497	137,900
December 10, 2025	2,502	2,501	2,501	2,530	2,477	152,700
December 09, 2025	2,504	2,502	2,502	2,516	2,483	125,600
December 08, 2025	2,447	2,506	2,506	2,519	2,447	163,400
December 05, 2025	2,406	2,420	2,420	2,465	2,390	171,500
December 04, 2025	2,391	2,406	2,406	2,415	2,372	180,700
December 03, 2025	2,412	2,411	2,411	2,437	2,380	147,200
December 02, 2025	2,420	2,400	2,400	2,420	2,384	138,000
December 01, 2025	2,445	2,398	2,398	2,462	2,398	137,800
November 28, 2025	2,395	2,428	2,428	2,433	2,395	86,100
November 27, 2025	2,420	2,390	2,390	2,433	2,384	178,300
November 26, 2025	2,441	2,420	2,420	2,441	2,406	137,100
November 25, 2025	2,379	2,423	2,423	2,438	2,365	171,800
November 21, 2025	2,267	2,359	2,359	2,361	2,266	229,800
November 20, 2025	2,300	2,286	2,286	2,319	2,276	130,500
November 19, 2025	2,280	2,272	2,272	2,310	2,250	144,100
November 18, 2025	2,340	2,268	2,268	2,348	2,255	138,800
November 17, 2025	2,371	2,356	2,356	2,375	2,338	95,400
November 14, 2025	2,379	2,379	2,379	2,392	2,368	70,500
November 13, 2025	2,406	2,406	2,406	2,428	2,391	60,700
November 12, 2025	2,384	2,410	2,410	2,425	2,368	176,600
November 11, 2025	2,343	2,358	2,358	2,375	2,305	172,600
November 10, 2025	2,366	2,359	2,359	2,377	2,337	134,100
November 07, 2025	2,316	2,353	2,353	2,353	2,306	189,500
November 06, 2025	2,299	2,316	2,316	2,330	2,280	166,700
November 05, 2025	2,313	2,299	2,299	2,317	2,236	274,800
November 04, 2025	2,243	2,312	2,312	2,326	2,201	613,700
October 31, 2025	2,480	2,492	2,492	2,500	2,443	196,800
October 30, 2025	2,415	2,436	2,436	2,447	2,400	145,700
October 29, 2025	2,454	2,396	2,396	2,454	2,386	116,200
October 28, 2025	2,540	2,434	2,434	2,555	2,434	155,300
October 27, 2025	2,532	2,576	2,576	2,576	2,519	172,100
October 24, 2025	2,525	2,482	2,482	2,530	2,482	76,200
October 23, 2025	2,470	2,527	2,527	2,564	2,468	134,600
October 22, 2025	2,484	2,508	2,508	2,509	2,467	102,600
October 21, 2025	2,467	2,451	2,451	2,484	2,451	85,300
October 20, 2025	2,460	2,463	2,463	2,480	2,447	69,000
October 17, 2025	2,423	2,436	2,436	2,446	2,417	71,800
October 16, 2025	2,422	2,427	2,427	2,447	2,412	56,100
October 15, 2025	2,407	2,422	2,422	2,431	2,389	94,800
October 14, 2025	2,419	2,382	2,382	2,472	2,366	182,000
October 10, 2025	2,492	2,467	2,467	2,506	2,467	121,600
October 09, 2025	2,502	2,526	2,526	2,526	2,489	93,500
October 08, 2025	2,483	2,501	2,501	2,528	2,479	89,200
October 07, 2025	2,471	2,495	2,495	2,539	2,471	140,900
October 06, 2025	2,440	2,462	2,462	2,483	2,402	131,400
October 03, 2025	2,350	2,390	2,390	2,404	2,350	107,000
October 02, 2025	2,351	2,318	2,318	2,363	2,316	109,600
October 01, 2025	2,433	2,375	2,375	2,446	2,354	162,900
September 30, 2025	2,518	2,453	2,453	2,530	2,453	221,700

Itoki Corporation (7972.T) JPX