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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,215	3,205	3,205	3,245	3,185	126,800
February 19, 2026	3,265	3,245	3,245	3,325	3,205	308,700
February 18, 2026	3,185	3,200	3,200	3,340	3,115	468,300
February 17, 2026	3,075	3,115	3,115	3,140	3,050	333,100
February 16, 2026	3,025	3,060	3,060	3,125	2,941	829,400
February 13, 2026	2,840	2,624	2,624	2,849	2,624	420,900
February 12, 2026	2,826	2,850	2,850	2,858	2,801	156,600
February 10, 2026	2,733	2,808	2,808	2,824	2,724	231,800
February 09, 2026	2,693	2,735	2,735	2,775	2,682	235,600
February 06, 2026	2,632	2,643	2,643	2,649	2,603	81,800
February 05, 2026	2,633	2,630	2,630	2,650	2,616	99,600
February 04, 2026	2,619	2,636	2,636	2,659	2,598	137,400
February 03, 2026	2,595	2,626	2,626	2,638	2,593	94,200
February 02, 2026	2,614	2,593	2,593	2,653	2,593	143,200
January 30, 2026	2,595	2,602	2,602	2,612	2,570	123,500
January 29, 2026	2,572	2,584	2,584	2,596	2,523	135,000
January 28, 2026	2,591	2,601	2,601	2,612	2,571	141,000
January 27, 2026	2,578	2,616	2,616	2,646	2,567	280,900
January 26, 2026	2,520	2,528	2,528	2,547	2,506	90,300
January 23, 2026	2,563	2,555	2,555	2,613	2,551	91,800
January 22, 2026	2,535	2,563	2,563	2,582	2,533	88,800
January 21, 2026	2,500	2,535	2,535	2,565	2,500	132,400
January 20, 2026	2,634	2,541	2,541	2,634	2,541	144,600
January 19, 2026	2,650	2,634	2,634	2,661	2,606	104,700
January 16, 2026	2,581	2,631	2,631	2,642	2,570	146,900
January 15, 2026	2,578	2,581	2,581	2,591	2,565	116,800
January 14, 2026	2,521	2,567	2,567	2,567	2,521	169,400
January 13, 2026	2,521	2,529	2,529	2,539	2,502	138,800
January 09, 2026	2,460	2,493	2,493	2,513	2,460	136,500
January 08, 2026	2,452	2,449	2,449	2,483	2,444	136,300
January 07, 2026	2,420	2,454	2,454	2,466	2,401	148,800
January 06, 2026	2,435	2,425	2,425	2,446	2,420	121,700
January 05, 2026	2,435	2,413	2,413	2,450	2,383	140,000
December 30, 2025	2,492	2,440	2,440	2,492	2,436	125,200
December 29, 2025	2,428	2,466	2,466	2,466	2,423	237,100
December 26, 2025	2,517	2,540	2,540	2,558	2,512	193,300
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

Itoki Corporation (7972.T) JPX