Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,081.00
+180.00 (6.20%)
Mar 5, 2026, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,957.50 | 3,049.00 | 2,830.50 | 2,901.00 | 2,901.00 | -7.52% | 1,925,100 |
| Mar 3, 2026 | 3,247.00 | 3,268.00 | 3,125.00 | 3,137.00 | 3,137.00 | -3.74% | 1,225,700 |
| Mar 2, 2026 | 3,218.00 | 3,269.00 | 3,180.00 | 3,259.00 | 3,259.00 | -3.98% | 1,135,400 |
| Feb 27, 2026 | 3,279.00 | 3,394.00 | 3,270.00 | 3,394.00 | 3,394.00 | 4.24% | 1,342,500 |
| Feb 26, 2026 | 3,200.00 | 3,291.00 | 3,184.00 | 3,256.00 | 3,256.00 | 3.27% | 983,500 |
| Feb 25, 2026 | 3,249.00 | 3,257.00 | 3,123.00 | 3,153.00 | 3,153.00 | -3.43% | 1,696,000 |
| Feb 24, 2026 | 3,465.00 | 3,486.00 | 3,265.00 | 3,265.00 | 3,265.00 | -6.50% | 1,866,400 |
| Feb 20, 2026 | 3,489.00 | 3,532.00 | 3,458.00 | 3,492.00 | 3,492.00 | -2.68% | 1,117,000 |
| Feb 19, 2026 | 3,490.00 | 3,604.00 | 3,490.00 | 3,588.00 | 3,588.00 | 3.10% | 899,700 |
| Feb 18, 2026 | 3,454.00 | 3,526.00 | 3,400.00 | 3,480.00 | 3,480.00 | 3.45% | 906,200 |
| Feb 17, 2026 | 3,461.00 | 3,505.00 | 3,364.00 | 3,364.00 | 3,364.00 | -2.86% | 931,300 |
| Feb 16, 2026 | 3,524.00 | 3,524.00 | 3,390.00 | 3,463.00 | 3,463.00 | -1.81% | 1,068,400 |
| Feb 13, 2026 | 3,565.00 | 3,620.00 | 3,510.00 | 3,527.00 | 3,527.00 | -2.97% | 1,724,100 |
| Feb 12, 2026 | 3,450.00 | 3,646.00 | 3,384.00 | 3,635.00 | 3,635.00 | 6.75% | 2,010,800 |
| Feb 10, 2026 | 3,289.00 | 3,450.00 | 3,247.00 | 3,405.00 | 3,405.00 | 5.58% | 2,292,000 |
| Feb 9, 2026 | 3,280.00 | 3,280.00 | 3,180.00 | 3,225.00 | 3,225.00 | 2.06% | 936,200 |
| Feb 6, 2026 | 3,089.00 | 3,160.00 | 3,058.00 | 3,160.00 | 3,160.00 | 0.70% | 913,500 |
| Feb 5, 2026 | 3,120.00 | 3,165.00 | 3,086.00 | 3,138.00 | 3,138.00 | 2.72% | 890,600 |
| Feb 4, 2026 | 3,050.00 | 3,058.00 | 2,989.50 | 3,055.00 | 3,055.00 | 1.77% | 814,100 |
| Feb 3, 2026 | 2,927.00 | 3,004.00 | 2,894.50 | 3,002.00 | 3,002.00 | 5.35% | 886,400 |
| Feb 2, 2026 | 2,900.00 | 2,939.00 | 2,846.00 | 2,849.50 | 2,849.50 | -0.75% | 858,600 |
| Jan 30, 2026 | 2,850.00 | 2,883.00 | 2,839.50 | 2,871.00 | 2,871.00 | 0.98% | 768,400 |
| Jan 29, 2026 | 2,802.00 | 2,850.00 | 2,777.50 | 2,843.00 | 2,843.00 | 1.57% | 740,400 |
| Jan 28, 2026 | 2,788.50 | 2,814.50 | 2,761.50 | 2,799.00 | 2,799.00 | 0.14% | 642,200 |
| Jan 27, 2026 | 2,732.00 | 2,810.00 | 2,716.00 | 2,795.00 | 2,795.00 | 1.67% | 553,000 |
| Jan 26, 2026 | 2,735.00 | 2,780.00 | 2,728.00 | 2,749.00 | 2,749.00 | -3.03% | 740,900 |
| Jan 23, 2026 | 2,808.50 | 2,849.50 | 2,805.50 | 2,835.00 | 2,835.00 | 1.16% | 714,700 |
| Jan 22, 2026 | 2,785.50 | 2,814.00 | 2,775.00 | 2,802.50 | 2,802.50 | 2.45% | 846,200 |
| Jan 21, 2026 | 2,700.00 | 2,753.50 | 2,691.00 | 2,735.50 | 2,735.50 | -2.11% | 768,800 |
| Jan 20, 2026 | 2,828.50 | 2,833.50 | 2,779.00 | 2,794.50 | 2,794.50 | -2.08% | 858,900 |
| Jan 19, 2026 | 2,876.00 | 2,876.50 | 2,825.50 | 2,854.00 | 2,854.00 | -0.78% | 858,700 |
| Jan 16, 2026 | 2,822.50 | 2,882.00 | 2,822.00 | 2,876.50 | 2,876.50 | 1.46% | 862,900 |
| Jan 15, 2026 | 2,780.00 | 2,835.00 | 2,774.00 | 2,835.00 | 2,835.00 | 2.09% | 747,800 |
| Jan 14, 2026 | 2,770.00 | 2,789.00 | 2,716.00 | 2,777.00 | 2,777.00 | 0.49% | 848,200 |
| Jan 13, 2026 | 2,800.00 | 2,801.00 | 2,752.50 | 2,763.50 | 2,763.50 | 2.03% | 728,300 |
| Jan 9, 2026 | 2,667.00 | 2,718.00 | 2,666.00 | 2,708.50 | 2,708.50 | 1.75% | 714,000 |
| Jan 8, 2026 | 2,681.50 | 2,697.00 | 2,647.50 | 2,662.00 | 2,662.00 | -1.30% | 652,000 |
| Jan 7, 2026 | 2,660.00 | 2,697.00 | 2,652.00 | 2,697.00 | 2,697.00 | -0.06% | 825,400 |
| Jan 6, 2026 | 2,626.50 | 2,705.00 | 2,622.00 | 2,698.50 | 2,698.50 | 3.57% | 940,200 |
| Jan 5, 2026 | 2,567.00 | 2,611.00 | 2,565.00 | 2,605.50 | 2,605.50 | 2.12% | 864,900 |
| Dec 30, 2025 | 2,553.00 | 2,594.50 | 2,550.00 | 2,551.50 | 2,551.50 | -0.64% | 506,900 |
| Dec 29, 2025 | 2,555.50 | 2,571.00 | 2,542.50 | 2,568.00 | 2,568.00 | 0.78% | 659,500 |
| Dec 26, 2025 | 2,595.00 | 2,595.00 | 2,537.00 | 2,548.00 | 2,548.00 | -1.16% | 622,500 |
| Dec 25, 2025 | 2,615.00 | 2,615.00 | 2,567.00 | 2,578.00 | 2,578.00 | -0.75% | 387,100 |
| Dec 24, 2025 | 2,622.50 | 2,637.00 | 2,575.00 | 2,597.50 | 2,597.50 | -0.78% | 618,800 |
| Dec 23, 2025 | 2,600.00 | 2,648.00 | 2,580.00 | 2,618.00 | 2,618.00 | 1.55% | 791,100 |
| Dec 22, 2025 | 2,640.00 | 2,644.00 | 2,575.50 | 2,578.00 | 2,578.00 | -0.88% | 649,600 |
| Dec 19, 2025 | 2,554.00 | 2,624.50 | 2,554.00 | 2,601.00 | 2,601.00 | 1.84% | 1,143,600 |
| Dec 18, 2025 | 2,566.00 | 2,585.50 | 2,541.50 | 2,554.00 | 2,554.00 | 0.73% | 701,000 |
| Dec 17, 2025 | 2,543.50 | 2,568.00 | 2,506.00 | 2,535.50 | 2,535.50 | -0.22% | 678,300 |