Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 2,070.50
+65.00 (3.24%)
Sep 10, 2025, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2,010.00 | 2,046.00 | 2,007.50 | 2,046.00 | - | 2.02% | 159,800 |
| Sep 9, 2025 | 2,034.00 | 2,038.00 | 1,994.00 | 2,005.50 | 2,005.50 | -0.82% | 504,200 |
| Sep 8, 2025 | 2,007.00 | 2,030.00 | 1,993.50 | 2,022.00 | 2,022.00 | -0.20% | 551,200 |
| Sep 5, 2025 | 2,035.50 | 2,048.50 | 2,014.00 | 2,026.00 | 2,026.00 | -0.39% | 695,100 |
| Sep 4, 2025 | 2,025.00 | 2,041.00 | 2,016.00 | 2,034.00 | 2,034.00 | 0.94% | 544,200 |
| Sep 3, 2025 | 2,089.50 | 2,090.00 | 1,996.00 | 2,015.00 | 2,015.00 | -3.59% | 1,028,200 |
| Sep 2, 2025 | 2,079.00 | 2,112.50 | 2,069.00 | 2,090.00 | 2,090.00 | 0.84% | 592,000 |
| Sep 1, 2025 | 2,060.00 | 2,093.00 | 2,051.50 | 2,072.50 | 2,072.50 | 0.90% | 773,200 |
| Aug 29, 2025 | 2,047.50 | 2,066.00 | 2,038.00 | 2,054.00 | 2,054.00 | 0.29% | 516,200 |
| Aug 28, 2025 | 2,001.00 | 2,050.00 | 1,996.00 | 2,048.00 | 2,048.00 | 1.89% | 551,700 |
| Aug 27, 2025 | 2,018.00 | 2,024.50 | 2,000.50 | 2,010.00 | 2,010.00 | 0.02% | 495,000 |
| Aug 26, 2025 | 2,033.00 | 2,039.50 | 1,998.00 | 2,009.50 | 2,009.50 | -1.40% | 875,600 |
| Aug 25, 2025 | 2,070.00 | 2,071.50 | 2,030.00 | 2,038.00 | 2,038.00 | -0.51% | 567,000 |
| Aug 22, 2025 | 2,029.50 | 2,054.00 | 2,019.00 | 2,048.50 | 2,048.50 | 1.92% | 736,200 |
| Aug 21, 2025 | 2,025.00 | 2,025.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.35% | 461,900 |
| Aug 20, 2025 | 2,000.00 | 2,043.50 | 1,990.00 | 2,017.00 | 2,017.00 | 0.60% | 805,300 |
| Aug 19, 2025 | 2,022.00 | 2,037.50 | 1,995.50 | 2,005.00 | 2,005.00 | -0.45% | 939,700 |
| Aug 18, 2025 | 2,002.00 | 2,026.00 | 1,982.50 | 2,014.00 | 2,014.00 | 0.25% | 956,600 |
| Aug 15, 2025 | 1,960.00 | 2,016.50 | 1,956.00 | 2,009.00 | 2,009.00 | 2.95% | 871,300 |
| Aug 14, 2025 | 1,920.00 | 1,951.50 | 1,907.50 | 1,951.50 | 1,951.50 | 0.57% | 775,300 |
| Aug 13, 2025 | 1,920.00 | 1,954.50 | 1,899.00 | 1,940.50 | 1,940.50 | 0.81% | 1,074,300 |
| Aug 12, 2025 | 1,969.50 | 1,970.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.26% | 1,657,600 |
| Aug 8, 2025 | 1,874.00 | 1,959.50 | 1,854.00 | 1,930.00 | 1,930.00 | 3.54% | 2,412,600 |
| Aug 7, 2025 | 1,814.00 | 1,872.00 | 1,811.50 | 1,864.00 | 1,864.00 | 3.01% | 1,131,100 |
| Aug 6, 2025 | 1,783.00 | 1,813.00 | 1,782.00 | 1,809.50 | 1,809.50 | 1.26% | 521,300 |
| Aug 5, 2025 | 1,786.00 | 1,801.00 | 1,761.00 | 1,787.00 | 1,787.00 | 0.79% | 617,800 |
| Aug 4, 2025 | 1,737.00 | 1,773.00 | 1,726.50 | 1,773.00 | 1,773.00 | -0.92% | 726,200 |
| Aug 1, 2025 | 1,782.00 | 1,794.50 | 1,760.00 | 1,789.50 | 1,789.50 | 1.22% | 515,500 |
| Jul 31, 2025 | 1,752.00 | 1,776.00 | 1,746.50 | 1,768.00 | 1,768.00 | 1.29% | 618,500 |
| Jul 30, 2025 | 1,733.00 | 1,745.50 | 1,722.00 | 1,745.50 | 1,745.50 | 0.49% | 396,500 |
| Jul 29, 2025 | 1,730.50 | 1,744.50 | 1,721.50 | 1,737.00 | 1,737.00 | 0.46% | 541,600 |
| Jul 28, 2025 | 1,797.00 | 1,797.00 | 1,727.00 | 1,729.00 | 1,729.00 | -3.94% | 808,100 |
| Jul 25, 2025 | 1,785.00 | 1,804.50 | 1,774.50 | 1,800.00 | 1,800.00 | 0.25% | 619,000 |
| Jul 24, 2025 | 1,752.50 | 1,795.50 | 1,752.50 | 1,795.50 | 1,795.50 | 3.31% | 1,076,200 |
| Jul 23, 2025 | 1,716.00 | 1,756.00 | 1,694.00 | 1,738.00 | 1,738.00 | 2.99% | 1,051,600 |
| Jul 22, 2025 | 1,713.50 | 1,715.00 | 1,672.50 | 1,687.50 | 1,687.50 | -1.40% | 662,000 |
| Jul 18, 2025 | 1,718.00 | 1,721.00 | 1,700.50 | 1,711.50 | 1,711.50 | 0.62% | 509,000 |
| Jul 17, 2025 | 1,690.00 | 1,705.50 | 1,685.50 | 1,701.00 | 1,701.00 | 0.24% | 504,600 |
| Jul 16, 2025 | 1,687.00 | 1,702.00 | 1,680.00 | 1,697.00 | 1,697.00 | 0.35% | 840,900 |
| Jul 15, 2025 | 1,714.00 | 1,723.00 | 1,680.50 | 1,691.00 | 1,691.00 | -0.53% | 695,200 |
| Jul 14, 2025 | 1,700.00 | 1,712.00 | 1,671.50 | 1,700.00 | 1,700.00 | -0.29% | 690,100 |
| Jul 11, 2025 | 1,670.00 | 1,716.50 | 1,665.00 | 1,705.00 | 1,705.00 | 2.62% | 1,197,400 |
| Jul 10, 2025 | 1,643.50 | 1,674.00 | 1,638.50 | 1,661.50 | 1,661.50 | 1.65% | 1,307,300 |
| Jul 9, 2025 | 1,596.50 | 1,634.50 | 1,576.50 | 1,634.50 | 1,634.50 | 3.91% | 1,151,700 |
| Jul 8, 2025 | 1,560.00 | 1,581.50 | 1,554.00 | 1,573.00 | 1,573.00 | 0.80% | 962,100 |
| Jul 7, 2025 | 1,565.00 | 1,573.50 | 1,556.00 | 1,560.50 | 1,560.50 | -1.08% | 355,600 |
| Jul 4, 2025 | 1,565.00 | 1,582.00 | 1,564.00 | 1,577.50 | 1,577.50 | 1.02% | 446,300 |
| Jul 3, 2025 | 1,562.00 | 1,567.00 | 1,552.50 | 1,561.50 | 1,561.50 | -0.86% | 490,500 |
| Jul 2, 2025 | 1,578.00 | 1,584.50 | 1,564.00 | 1,575.00 | 1,575.00 | -0.63% | 530,600 |
| Jul 1, 2025 | 1,571.00 | 1,592.50 | 1,545.00 | 1,585.00 | 1,585.00 | 0.16% | 1,057,700 |