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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,573	2,534	2,534	2,580	2,510	180,900
September 26, 2025	2,508	2,548	2,548	2,557	2,499	156,700
September 25, 2025	2,530	2,508	2,508	2,547	2,500	107,300
September 24, 2025	2,532	2,550	2,550	2,550	2,505	136,300
September 22, 2025	2,530	2,532	2,532	2,574	2,529	126,300
September 19, 2025	2,510	2,523	2,523	2,529	2,490	163,500
September 18, 2025	2,468	2,499	2,499	2,510	2,458	124,900
September 17, 2025	2,468	2,499	2,499	2,510	2,458	124,900
September 16, 2025	2,467	2,474	2,474	2,476	2,446	102,000
September 12, 2025	2,447	2,441	2,441	2,465	2,435	85,200
September 11, 2025	2,447	2,441	2,441	2,465	2,435	103,000
September 10, 2025	2,389	2,423	2,423	2,425	2,376	79,000
September 09, 2025	2,400	2,378	2,378	2,420	2,361	102,300
September 08, 2025	2,420	2,385	2,385	2,422	2,382	100,900
September 05, 2025	2,407	2,420	2,420	2,442	2,381	122,500
September 04, 2025	2,403	2,402	2,402	2,415	2,370	185,100
September 03, 2025	2,319	2,389	2,389	2,407	2,319	208,800
September 02, 2025	2,338	2,318	2,318	2,344	2,312	68,500
September 01, 2025	2,346	2,334	2,334	2,374	2,322	112,500
August 29, 2025	2,331	2,348	2,348	2,359	2,324	133,400
August 28, 2025	2,350	2,361	2,361	2,361	2,334	117,200
August 27, 2025	2,385	2,356	2,356	2,385	2,356	147,700
August 26, 2025	2,403	2,380	2,380	2,405	2,360	205,900
August 25, 2025	2,489	2,417	2,417	2,489	2,416	123,600
August 22, 2025	2,483	2,477	2,477	2,490	2,459	88,500
August 21, 2025	2,474	2,479	2,479	2,480	2,457	89,600
August 20, 2025	2,470	2,474	2,474	2,486	2,454	127,100
August 19, 2025	2,486	2,482	2,482	2,491	2,451	192,400
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

Itoki Corporation (7972.T) JPX