Iyogin Holdings,Inc. (TYO:5830)
2,189.00
-19.00 (-0.86%)
Oct 24, 2025, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,200.50 | 2,226.00 | 2,189.00 | 2,189.00 | 2,189.00 | -0.86% | 936,500 |
| Oct 23, 2025 | 2,161.50 | 2,225.00 | 2,154.00 | 2,208.00 | 2,208.00 | 1.24% | 1,085,000 |
| Oct 22, 2025 | 2,143.50 | 2,191.00 | 2,141.00 | 2,181.00 | 2,181.00 | 1.21% | 805,800 |
| Oct 21, 2025 | 2,155.00 | 2,171.50 | 2,144.00 | 2,155.00 | 2,155.00 | -0.02% | 678,500 |
| Oct 20, 2025 | 2,124.00 | 2,157.00 | 2,105.00 | 2,155.50 | 2,155.50 | 3.04% | 744,800 |
| Oct 17, 2025 | 2,083.00 | 2,099.50 | 2,063.50 | 2,092.00 | 2,092.00 | -1.06% | 647,500 |
| Oct 16, 2025 | 2,121.00 | 2,139.50 | 2,107.00 | 2,114.50 | 2,114.50 | 0.50% | 813,300 |
| Oct 15, 2025 | 2,055.00 | 2,116.00 | 2,055.00 | 2,104.00 | 2,104.00 | 3.19% | 741,300 |
| Oct 14, 2025 | 2,061.00 | 2,086.00 | 2,032.00 | 2,039.00 | 2,039.00 | -3.27% | 1,063,700 |
| Oct 10, 2025 | 2,130.00 | 2,139.50 | 2,105.00 | 2,108.00 | 2,108.00 | -1.91% | 1,121,400 |
| Oct 9, 2025 | 2,131.50 | 2,149.00 | 2,120.00 | 2,149.00 | 2,149.00 | 0.56% | 748,000 |
| Oct 8, 2025 | 2,115.00 | 2,148.00 | 2,112.50 | 2,137.00 | 2,137.00 | 1.45% | 910,800 |
| Oct 7, 2025 | 2,131.00 | 2,148.00 | 2,102.00 | 2,106.50 | 2,106.50 | -1.08% | 905,300 |
| Oct 6, 2025 | 2,190.00 | 2,198.50 | 2,095.50 | 2,129.50 | 2,129.50 | -2.52% | 1,436,200 |
| Oct 3, 2025 | 2,136.50 | 2,196.00 | 2,136.00 | 2,184.50 | 2,184.50 | 1.65% | 749,000 |
| Oct 2, 2025 | 2,140.00 | 2,171.50 | 2,127.50 | 2,149.00 | 2,149.00 | 0.23% | 1,070,700 |
| Oct 1, 2025 | 2,213.50 | 2,225.50 | 2,126.50 | 2,144.00 | 2,144.00 | -4.52% | 1,425,700 |
| Sep 30, 2025 | 2,203.00 | 2,257.50 | 2,163.50 | 2,245.50 | 2,245.50 | 3.31% | 1,463,400 |
| Sep 29, 2025 | 2,208.50 | 2,213.00 | 2,173.50 | 2,173.50 | 2,173.50 | -2.99% | 1,291,400 |
| Sep 26, 2025 | 2,160.00 | 2,253.00 | 2,160.00 | 2,240.50 | 2,215.50 | 4.33% | 2,036,800 |
| Sep 25, 2025 | 2,141.00 | 2,165.00 | 2,136.00 | 2,147.50 | 2,123.54 | 0.44% | 1,074,200 |
| Sep 24, 2025 | 2,181.00 | 2,194.00 | 2,138.00 | 2,138.00 | 2,114.14 | -1.20% | 1,332,500 |
| Sep 22, 2025 | 2,126.00 | 2,169.50 | 2,126.00 | 2,164.00 | 2,139.85 | 1.88% | 1,187,600 |
| Sep 19, 2025 | 2,080.50 | 2,129.50 | 2,080.50 | 2,124.00 | 2,100.30 | 1.94% | 1,726,700 |
| Sep 18, 2025 | 2,078.50 | 2,098.00 | 2,065.00 | 2,083.50 | 2,060.25 | 1.29% | 737,900 |
| Sep 17, 2025 | 2,064.00 | 2,067.00 | 2,029.00 | 2,057.00 | 2,034.05 | -1.88% | 737,900 |
| Sep 16, 2025 | 2,075.00 | 2,099.00 | 2,064.00 | 2,096.50 | 2,073.11 | 1.43% | 825,800 |
| Sep 12, 2025 | 2,071.00 | 2,075.00 | 2,053.50 | 2,067.00 | 2,043.94 | 0.80% | 1,015,300 |
| Sep 11, 2025 | 2,060.00 | 2,067.00 | 2,035.00 | 2,050.50 | 2,027.62 | -0.97% | 1,015,300 |
| Sep 10, 2025 | 2,010.00 | 2,080.00 | 2,007.50 | 2,070.50 | 2,047.40 | 3.24% | 638,700 |
| Sep 9, 2025 | 2,034.00 | 2,038.00 | 1,994.00 | 2,005.50 | 1,983.12 | -0.82% | 504,200 |
| Sep 8, 2025 | 2,007.00 | 2,030.00 | 1,993.50 | 2,022.00 | 1,999.44 | -0.20% | 551,200 |
| Sep 5, 2025 | 2,035.50 | 2,048.50 | 2,014.00 | 2,026.00 | 2,003.39 | -0.39% | 695,100 |
| Sep 4, 2025 | 2,025.00 | 2,041.00 | 2,016.00 | 2,034.00 | 2,011.30 | 0.94% | 544,200 |
| Sep 3, 2025 | 2,089.50 | 2,090.00 | 1,996.00 | 2,015.00 | 1,992.52 | -3.59% | 1,028,200 |
| Sep 2, 2025 | 2,079.00 | 2,112.50 | 2,069.00 | 2,090.00 | 2,066.68 | 0.84% | 592,000 |
| Sep 1, 2025 | 2,060.00 | 2,093.00 | 2,051.50 | 2,072.50 | 2,049.37 | 0.90% | 773,200 |
| Aug 29, 2025 | 2,047.50 | 2,066.00 | 2,038.00 | 2,054.00 | 2,031.08 | 0.29% | 516,200 |
| Aug 28, 2025 | 2,001.00 | 2,050.00 | 1,996.00 | 2,048.00 | 2,025.14 | 1.89% | 551,700 |
| Aug 27, 2025 | 2,018.00 | 2,024.50 | 2,000.50 | 2,010.00 | 1,987.57 | 0.02% | 495,000 |
| Aug 26, 2025 | 2,033.00 | 2,039.50 | 1,998.00 | 2,009.50 | 1,987.07 | -1.40% | 875,600 |
| Aug 25, 2025 | 2,070.00 | 2,071.50 | 2,030.00 | 2,038.00 | 2,015.26 | -0.51% | 567,000 |
| Aug 22, 2025 | 2,029.50 | 2,054.00 | 2,019.00 | 2,048.50 | 2,025.64 | 1.92% | 736,200 |
| Aug 21, 2025 | 2,025.00 | 2,025.00 | 1,999.00 | 2,010.00 | 1,987.57 | -0.35% | 461,900 |
| Aug 20, 2025 | 2,000.00 | 2,043.50 | 1,990.00 | 2,017.00 | 1,994.49 | 0.60% | 805,300 |
| Aug 19, 2025 | 2,022.00 | 2,037.50 | 1,995.50 | 2,005.00 | 1,982.62 | -0.45% | 939,700 |
| Aug 18, 2025 | 2,002.00 | 2,026.00 | 1,982.50 | 2,014.00 | 1,991.52 | 0.25% | 956,600 |
| Aug 15, 2025 | 1,960.00 | 2,016.50 | 1,956.00 | 2,009.00 | 1,986.58 | 2.95% | 871,300 |
| Aug 14, 2025 | 1,920.00 | 1,951.50 | 1,907.50 | 1,951.50 | 1,929.72 | 0.57% | 775,300 |
| Aug 13, 2025 | 1,920.00 | 1,954.50 | 1,899.00 | 1,940.50 | 1,918.84 | 0.81% | 1,074,300 |