Skip to main content
logo
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
+32.50 (1.16%)
Jan 23, 2026, 3:30 PM JST

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,785.502,814.002,775.002,802.502,802.502.45%846,200
Jan 21, 20262,700.002,753.502,691.002,735.502,735.50-2.11%768,800
Jan 20, 20262,828.502,833.502,779.002,794.502,794.50-2.08%858,900
Jan 19, 20262,876.002,876.502,825.502,854.002,854.00-0.78%858,700
Jan 16, 20262,822.502,882.002,822.002,876.502,876.501.46%862,900
Jan 15, 20262,780.002,835.002,774.002,835.002,835.002.09%747,800
Jan 14, 20262,770.002,789.002,716.002,777.002,777.000.49%848,200
Jan 13, 20262,800.002,801.002,752.502,763.502,763.502.03%728,300
Jan 9, 20262,667.002,718.002,666.002,708.502,708.501.75%714,000
Jan 8, 20262,681.502,697.002,647.502,662.002,662.00-1.30%652,000
Jan 7, 20262,660.002,697.002,652.002,697.002,697.00-0.06%825,400
Jan 6, 20262,626.502,705.002,622.002,698.502,698.503.57%940,200
Jan 5, 20262,567.002,611.002,565.002,605.502,605.502.12%864,900
Dec 30, 20252,553.002,594.502,550.002,551.502,551.50-0.64%506,900
Dec 29, 20252,555.502,571.002,542.502,568.002,568.000.78%659,500
Dec 26, 20252,595.002,595.002,537.002,548.002,548.00-1.16%622,500
Dec 25, 20252,615.002,615.002,567.002,578.002,578.00-0.75%387,100
Dec 24, 20252,622.502,637.002,575.002,597.502,597.50-0.78%618,800
Dec 23, 20252,600.002,648.002,580.002,618.002,618.001.55%791,100
Dec 22, 20252,640.002,644.002,575.502,578.002,578.00-0.88%649,600
Dec 19, 20252,554.002,624.502,554.002,601.002,601.001.84%1,143,600
Dec 18, 20252,566.002,585.502,541.502,554.002,554.000.73%701,000
Dec 17, 20252,543.502,568.002,506.002,535.502,535.50-0.22%678,300
Dec 16, 20252,609.002,628.002,541.002,541.002,541.00-3.99%1,095,100
Dec 15, 20252,570.502,659.002,564.002,646.502,646.503.08%948,600
Dec 12, 20252,540.002,587.502,526.002,567.502,567.503.03%901,200
Dec 11, 20252,576.002,585.002,488.502,492.002,492.00-3.11%931,300
Dec 10, 20252,580.002,586.502,555.002,572.002,572.000.43%625,500
Dec 9, 20252,562.002,577.002,557.002,561.002,561.00-0.04%616,500
Dec 8, 20252,572.002,582.502,534.502,562.002,562.000.10%720,600
Dec 5, 20252,541.502,573.502,525.502,559.502,559.50-0.06%582,000
Dec 4, 20252,512.502,561.002,504.002,561.002,561.002.38%739,300
Dec 3, 20252,555.002,557.502,498.002,501.502,501.50-2.68%855,400
Dec 2, 20252,607.002,622.002,545.002,570.502,570.500.08%1,150,700
Dec 1, 20252,612.002,670.002,567.002,568.502,568.500.06%1,614,200
Nov 28, 20252,526.502,580.502,519.002,567.002,567.001.95%947,700
Nov 27, 20252,505.502,540.002,480.502,518.002,518.002.55%1,109,000
Nov 26, 20252,440.002,468.502,429.502,455.502,455.502.08%812,200
Nov 25, 20252,395.002,444.002,377.002,405.502,405.501.18%880,000
Nov 21, 20252,335.002,398.002,335.002,377.502,377.501.21%745,300
Nov 20, 20252,377.502,385.502,347.502,349.002,349.001.18%783,300
Nov 19, 20252,349.002,370.002,300.002,321.502,321.500.98%1,065,100
Nov 18, 20252,400.002,409.502,299.002,299.002,299.00-4.90%1,003,200
Nov 17, 20252,378.502,417.502,365.502,417.502,417.501.64%836,800
Nov 14, 20252,348.002,395.002,331.502,378.502,378.50-0.08%725,100
Nov 13, 20252,400.502,415.002,362.502,380.502,380.50-0.61%1,110,800
Nov 12, 20252,349.002,405.502,343.502,395.002,395.002.33%1,000,900
Nov 11, 20252,398.002,404.002,337.502,340.502,340.50-0.87%1,602,100
Nov 10, 20252,325.502,370.002,312.502,361.002,361.001.79%1,903,700
Nov 7, 20252,420.502,445.002,285.002,319.502,319.50-6.09%3,527,800