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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,457	2,486	2,486	2,490	2,440	144,400
August 15, 2025	2,415	2,440	2,440	2,443	2,389	136,300
August 14, 2025	2,431	2,405	2,405	2,432	2,380	205,800
August 13, 2025	2,473	2,467	2,467	2,475	2,451	193,100
August 12, 2025	2,530	2,471	2,471	2,537	2,455	271,600
August 08, 2025	2,510	2,503	2,503	2,538	2,479	237,500
August 07, 2025	2,452	2,481	2,481	2,510	2,446	239,300
August 06, 2025	2,436	2,449	2,449	2,454	2,404	306,100
August 05, 2025	2,391	2,425	2,425	2,443	2,275	937,700
August 04, 2025	2,276	2,341	2,341	2,366	2,273	216,500
August 01, 2025	2,328	2,359	2,359	2,364	2,324	130,600
July 31, 2025	2,317	2,331	2,331	2,340	2,295	154,900
July 30, 2025	2,291	2,272	2,272	2,314	2,272	375,400
July 29, 2025	2,321	2,280	2,280	2,347	2,267	231,300
July 28, 2025	2,329	2,310	2,310	2,348	2,295	129,400
July 25, 2025	2,299	2,328	2,328	2,337	2,282	134,900
July 24, 2025	2,284	2,308	2,308	2,308	2,267	189,500
July 23, 2025	2,277	2,254	2,254	2,280	2,240	165,100
July 22, 2025	2,244	2,268	2,268	2,277	2,225	164,100
July 18, 2025	2,256	2,226	2,226	2,258	2,214	151,400
July 17, 2025	2,224	2,224	2,224	2,246	2,209	186,300
July 16, 2025	2,233	2,206	2,206	2,270	2,197	257,800
July 15, 2025	2,205	2,196	2,196	2,228	2,177	177,200
July 14, 2025	2,172	2,194	2,194	2,194	2,151	184,600
July 11, 2025	2,168	2,159	2,159	2,200	2,156	187,800
July 10, 2025	2,172	2,149	2,149	2,184	2,132	205,700
July 09, 2025	2,165	2,164	2,164	2,199	2,130	225,200
July 08, 2025	2,200	2,156	2,156	2,200	2,152	238,900
July 07, 2025	2,197	2,201	2,201	2,206	2,178	130,200
July 04, 2025	2,200	2,186	2,186	2,216	2,175	141,500
July 03, 2025	2,263	2,214	2,214	2,266	2,169	250,200
July 02, 2025	2,180	2,252	2,252	2,283	2,175	352,900
July 01, 2025	2,201	2,205	2,205	2,234	2,185	283,200
June 30, 2025	2,212	2,187	2,187	2,246	2,181	229,300
June 27, 2025	2,166	2,168	2,168	2,170	2,132	300,900
June 26, 2025	2,047	2,120	2,120	2,144	2,047	927,500
June 25, 2025	2,049	2,038	2,038	2,049	2,019	219,200
June 24, 2025	2,055	2,053	2,053	2,063	2,030	201,800
June 23, 2025	2,040	2,035	2,035	2,049	2,011	162,100
June 20, 2025	2,050	2,033	2,033	2,055	2,029	349,500
June 19, 2025	2,073	2,080	2,080	2,080	2,053	123,400
June 18, 2025	2,085	2,068	2,068	2,093	2,067	94,500
June 17, 2025	2,067	2,084	2,084	2,095	2,061	191,500
June 16, 2025	2,049	2,044	2,044	2,067	2,028	243,600
June 13, 2025	2,100	2,044	2,044	2,120	2,043	185,700
June 12, 2025	2,050	2,094	2,094	2,113	2,044	221,500
June 11, 2025	2,050	2,061	2,061	2,079	2,038	131,000
June 10, 2025	2,064	2,042	2,042	2,069	2,042	77,200
June 09, 2025	2,070	2,047	2,047	2,070	2,031	98,400
June 06, 2025	2,071	2,049	2,049	2,082	2,045	117,300
June 05, 2025	2,088	2,076	2,076	2,094	2,042	202,400
June 04, 2025	2,075	2,100	2,100	2,105	2,052	191,100
June 03, 2025	2,065	2,071	2,071	2,083	2,051	178,700
June 02, 2025	2,035	2,057	2,057	2,060	2,028	174,000
May 30, 2025	1,990	2,035	2,035	2,048	1,986	335,600
May 29, 2025	1,994	2,014	2,014	2,026	1,990	258,100
May 28, 2025	1,992	1,973	1,973	2,007	1,973	207,400
May 27, 2025	1,961	1,982	1,982	1,991	1,958	164,000
May 26, 2025	1,920	1,956	1,956	1,980	1,918	187,600
May 23, 2025	1,924	1,926	1,926	1,943	1,904	220,400

Itoki Corporation (7972.T) JPX