Skip to main content
logo
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
2,189.00
-19.00 (-0.86%)
Oct 24, 2025, 3:30 PM JST

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,200.502,226.002,189.002,189.002,189.00-0.86%936,500
Oct 23, 20252,161.502,225.002,154.002,208.002,208.001.24%1,085,000
Oct 22, 20252,143.502,191.002,141.002,181.002,181.001.21%805,800
Oct 21, 20252,155.002,171.502,144.002,155.002,155.00-0.02%678,500
Oct 20, 20252,124.002,157.002,105.002,155.502,155.503.04%744,800
Oct 17, 20252,083.002,099.502,063.502,092.002,092.00-1.06%647,500
Oct 16, 20252,121.002,139.502,107.002,114.502,114.500.50%813,300
Oct 15, 20252,055.002,116.002,055.002,104.002,104.003.19%741,300
Oct 14, 20252,061.002,086.002,032.002,039.002,039.00-3.27%1,063,700
Oct 10, 20252,130.002,139.502,105.002,108.002,108.00-1.91%1,121,400
Oct 9, 20252,131.502,149.002,120.002,149.002,149.000.56%748,000
Oct 8, 20252,115.002,148.002,112.502,137.002,137.001.45%910,800
Oct 7, 20252,131.002,148.002,102.002,106.502,106.50-1.08%905,300
Oct 6, 20252,190.002,198.502,095.502,129.502,129.50-2.52%1,436,200
Oct 3, 20252,136.502,196.002,136.002,184.502,184.501.65%749,000
Oct 2, 20252,140.002,171.502,127.502,149.002,149.000.23%1,070,700
Oct 1, 20252,213.502,225.502,126.502,144.002,144.00-4.52%1,425,700
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, 20252,141.002,165.002,136.002,147.502,123.540.44%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, 20252,064.002,067.002,029.002,057.002,034.05-1.88%737,900
Sep 16, 20252,075.002,099.002,064.002,096.502,073.111.43%825,800
Sep 12, 20252,071.002,075.002,053.502,067.002,043.940.80%1,015,300
Sep 11, 20252,060.002,067.002,035.002,050.502,027.62-0.97%1,015,300
Sep 10, 20252,010.002,080.002,007.502,070.502,047.403.24%638,700
Sep 9, 20252,034.002,038.001,994.002,005.501,983.12-0.82%504,200
Sep 8, 20252,007.002,030.001,993.502,022.001,999.44-0.20%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, 20252,089.502,090.001,996.002,015.001,992.52-3.59%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