Skip to main content
logo
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
2,144.00
-101.50 (-4.52%)
Oct 1, 2025, 3:30 PM JST

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252,213.502,225.502,126.502,136.502,136.50-4.85%665,300
Sep 30, 20252,203.002,257.502,163.502,245.502,245.503.31%1,463,400
Sep 29, 20252,208.502,213.002,173.502,173.502,173.50-2.99%1,291,400
Sep 26, 20252,160.002,253.002,160.002,240.502,215.504.33%2,036,800
Sep 25, 20252,141.002,165.002,136.002,147.502,123.530.44%1,074,200
Sep 24, 20252,181.002,194.002,138.002,138.002,114.14-1.20%1,332,500
Sep 22, 20252,126.002,169.502,126.002,164.002,139.851.88%1,187,600
Sep 19, 20252,080.502,129.502,080.502,124.002,100.301.94%1,726,700
Sep 18, 20252,078.502,098.002,065.002,083.502,060.251.29%737,900
Sep 17, 20252,064.002,067.002,029.002,057.002,034.04-1.88%737,900
Sep 16, 20252,075.002,099.002,064.002,096.502,073.101.43%825,800
Sep 12, 20252,071.002,075.002,053.502,067.002,043.930.80%1,015,300
Sep 11, 20252,060.002,067.002,035.002,050.502,027.62-0.97%1,015,300
Sep 10, 20252,010.002,080.002,007.502,070.502,047.393.24%638,700
Sep 9, 20252,034.002,038.001,994.002,005.501,983.12-0.82%504,200
Sep 8, 20252,007.002,030.001,993.502,022.001,999.43-0.20%551,200
Sep 5, 20252,035.502,048.502,014.002,026.002,003.39-0.39%695,100
Sep 4, 20252,025.002,041.002,016.002,034.002,011.300.94%544,200
Sep 3, 20252,089.502,090.001,996.002,015.001,992.51-3.59%1,028,200
Sep 2, 20252,079.002,112.502,069.002,090.002,066.680.84%592,000
Sep 1, 20252,060.002,093.002,051.502,072.502,049.370.90%773,200
Aug 29, 20252,047.502,066.002,038.002,054.002,031.080.29%516,200
Aug 28, 20252,001.002,050.001,996.002,048.002,025.141.89%551,700
Aug 27, 20252,018.002,024.502,000.502,010.001,987.570.02%495,000
Aug 26, 20252,033.002,039.501,998.002,009.501,987.07-1.40%875,600
Aug 25, 20252,070.002,071.502,030.002,038.002,015.26-0.51%567,000
Aug 22, 20252,029.502,054.002,019.002,048.502,025.641.92%736,200
Aug 21, 20252,025.002,025.001,999.002,010.001,987.57-0.35%461,900
Aug 20, 20252,000.002,043.501,990.002,017.001,994.490.60%805,300
Aug 19, 20252,022.002,037.501,995.502,005.001,982.62-0.45%939,700
Aug 18, 20252,002.002,026.001,982.502,014.001,991.520.25%956,600
Aug 15, 20251,960.002,016.501,956.002,009.001,986.582.95%871,300
Aug 14, 20251,920.001,951.501,907.501,951.501,929.720.57%775,300
Aug 13, 20251,920.001,954.501,899.001,940.501,918.840.81%1,074,300
Aug 12, 20251,969.501,970.001,900.001,925.001,903.52-0.26%1,657,600
Aug 8, 20251,874.001,959.501,854.001,930.001,908.463.54%2,412,600
Aug 7, 20251,814.001,872.001,811.501,864.001,843.203.01%1,131,100
Aug 6, 20251,783.001,813.001,782.001,809.501,789.311.26%521,300
Aug 5, 20251,786.001,801.001,761.001,787.001,767.060.79%617,800
Aug 4, 20251,737.001,773.001,726.501,773.001,753.21-0.92%726,200
Aug 1, 20251,782.001,794.501,760.001,789.501,769.531.22%515,500
Jul 31, 20251,752.001,776.001,746.501,768.001,748.271.29%618,500
Jul 30, 20251,733.001,745.501,722.001,745.501,726.020.49%396,500
Jul 29, 20251,730.501,744.501,721.501,737.001,717.620.46%541,600
Jul 28, 20251,797.001,797.001,727.001,729.001,709.70-3.94%808,100
Jul 25, 20251,785.001,804.501,774.501,800.001,779.910.25%619,000
Jul 24, 20251,752.501,795.501,752.501,795.501,775.463.31%1,076,200
Jul 23, 20251,716.001,756.001,694.001,738.001,718.602.99%1,051,600
Jul 22, 20251,713.501,715.001,672.501,687.501,668.67-1.40%662,000
Jul 18, 20251,718.001,721.001,700.501,711.501,692.400.62%509,000