Iyogin Holdings, Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,973.00
-7.00 (-0.18%)
Sep 3, 2026, 3:30 PM JST
Iyogin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,937.00 | 4,012.00 | 3,926.00 | 3,980.00 | 3,980.00 | -0.60% | 901,000 |
| Sep 1, 2026 | 3,982.00 | 4,044.00 | 3,942.00 | 4,004.00 | 4,004.00 | -0.40% | 893,300 |
| Aug 31, 2026 | 3,972.00 | 4,053.00 | 3,935.00 | 4,020.00 | 4,020.00 | 0.88% | 918,100 |
| Aug 28, 2026 | 3,921.00 | 4,017.00 | 3,907.00 | 3,985.00 | 3,985.00 | 1.48% | 715,200 |
| Aug 27, 2026 | 3,922.00 | 3,987.00 | 3,912.00 | 3,927.00 | 3,927.00 | -0.08% | 546,300 |
| Aug 26, 2026 | 3,895.00 | 3,974.00 | 3,885.00 | 3,930.00 | 3,930.00 | 1.42% | 553,600 |
| Aug 25, 2026 | 3,866.00 | 3,932.00 | 3,853.00 | 3,875.00 | 3,875.00 | 0.94% | 681,800 |
| Aug 24, 2026 | 3,894.00 | 3,914.00 | 3,810.00 | 3,839.00 | 3,839.00 | -1.11% | 742,400 |
| Aug 21, 2026 | 3,814.00 | 3,909.00 | 3,811.00 | 3,882.00 | 3,882.00 | 1.36% | 696,800 |
| Aug 20, 2026 | 3,800.00 | 3,848.00 | 3,761.00 | 3,830.00 | 3,830.00 | 0.26% | 859,700 |
| Aug 19, 2026 | 3,941.00 | 3,952.00 | 3,807.00 | 3,820.00 | 3,820.00 | -5.42% | 1,020,900 |
| Aug 18, 2026 | 4,011.00 | 4,117.00 | 4,011.00 | 4,039.00 | 4,039.00 | 0.85% | 917,300 |
| Aug 17, 2026 | 3,998.00 | 4,043.00 | 3,965.00 | 4,005.00 | 4,005.00 | 1.03% | 849,100 |
| Aug 14, 2026 | 3,976.00 | 4,074.00 | 3,958.00 | 3,964.00 | 3,964.00 | -0.38% | 1,149,200 |
| Aug 13, 2026 | 3,877.00 | 3,987.00 | 3,857.00 | 3,979.00 | 3,979.00 | 3.89% | 1,107,800 |
| Aug 12, 2026 | 3,783.00 | 3,873.00 | 3,755.00 | 3,830.00 | 3,830.00 | 3.15% | 995,700 |
| Aug 10, 2026 | 3,790.00 | 3,795.00 | 3,696.00 | 3,713.00 | 3,713.00 | -2.62% | 1,131,200 |
| Aug 7, 2026 | 3,651.00 | 3,891.00 | 3,610.00 | 3,813.00 | 3,813.00 | 3.64% | 2,935,800 |
| Aug 6, 2026 | 3,645.00 | 3,746.00 | 3,635.00 | 3,679.00 | 3,679.00 | 1.88% | 849,500 |
| Aug 5, 2026 | 3,550.00 | 3,629.00 | 3,530.00 | 3,611.00 | 3,611.00 | 1.75% | 776,100 |
| Aug 4, 2026 | 3,559.00 | 3,606.00 | 3,512.00 | 3,549.00 | 3,549.00 | -1.09% | 770,500 |
| Aug 3, 2026 | 3,620.00 | 3,673.00 | 3,452.00 | 3,588.00 | 3,588.00 | -1.27% | 1,062,700 |
| Jul 31, 2026 | 3,638.00 | 3,711.00 | 3,587.00 | 3,634.00 | 3,634.00 | 1.25% | 1,098,400 |
| Jul 30, 2026 | 3,532.00 | 3,630.00 | 3,500.00 | 3,589.00 | 3,589.00 | -0.28% | 1,059,800 |
| Jul 29, 2026 | 3,621.00 | 3,655.00 | 3,450.00 | 3,599.00 | 3,599.00 | -1.85% | 1,751,300 |
| Jul 28, 2026 | 3,725.00 | 3,748.00 | 3,631.00 | 3,667.00 | 3,667.00 | -3.12% | 1,619,400 |
| Jul 27, 2026 | 3,590.00 | 3,788.00 | 3,580.00 | 3,785.00 | 3,785.00 | 6.44% | 1,893,100 |
| Jul 24, 2026 | 3,480.00 | 3,578.00 | 3,461.00 | 3,556.00 | 3,556.00 | 0.65% | 1,800,200 |
| Jul 23, 2026 | 3,421.00 | 3,550.00 | 3,419.00 | 3,533.00 | 3,533.00 | 2.41% | 1,017,800 |
| Jul 22, 2026 | 3,377.00 | 3,494.00 | 3,359.00 | 3,450.00 | 3,450.00 | 2.71% | 925,300 |
| Jul 21, 2026 | 3,249.00 | 3,370.00 | 3,215.00 | 3,359.00 | 3,359.00 | 4.03% | 1,178,100 |
| Jul 17, 2026 | 3,361.00 | 3,403.00 | 3,137.00 | 3,229.00 | 3,229.00 | -4.69% | 2,025,300 |
| Jul 16, 2026 | 3,414.00 | 3,454.00 | 3,368.00 | 3,388.00 | 3,388.00 | -0.94% | 1,053,500 |
| Jul 15, 2026 | 3,349.00 | 3,420.00 | 3,325.00 | 3,420.00 | 3,420.00 | 2.80% | 885,500 |
| Jul 14, 2026 | 3,311.00 | 3,327.00 | 3,264.00 | 3,327.00 | 3,327.00 | 0.51% | 521,800 |
| Jul 13, 2026 | 3,312.00 | 3,349.00 | 3,279.00 | 3,310.00 | 3,310.00 | 1.56% | 569,600 |
| Jul 10, 2026 | 3,300.00 | 3,338.00 | 3,251.00 | 3,259.00 | 3,259.00 | -1.03% | 624,100 |
| Jul 9, 2026 | 3,319.00 | 3,319.00 | 3,250.00 | 3,293.00 | 3,293.00 | -1.08% | 594,700 |
| Jul 8, 2026 | 3,316.00 | 3,366.00 | 3,288.00 | 3,329.00 | 3,329.00 | 0.21% | 697,000 |
| Jul 7, 2026 | 3,379.00 | 3,427.00 | 3,304.00 | 3,322.00 | 3,322.00 | 0.06% | 827,600 |
| Jul 6, 2026 | 3,335.00 | 3,335.00 | 3,270.00 | 3,320.00 | 3,320.00 | -0.45% | 688,800 |
| Jul 3, 2026 | 3,297.00 | 3,343.00 | 3,263.00 | 3,335.00 | 3,335.00 | 2.71% | 692,400 |
| Jul 2, 2026 | 3,234.00 | 3,275.00 | 3,186.00 | 3,247.00 | 3,247.00 | 2.49% | 831,500 |
| Jul 1, 2026 | 3,133.00 | 3,196.00 | 3,131.00 | 3,168.00 | 3,168.00 | 0.64% | 640,800 |
| Jun 30, 2026 | 3,186.00 | 3,221.00 | 3,137.00 | 3,148.00 | 3,148.00 | -1.07% | 652,800 |
| Jun 29, 2026 | 3,230.00 | 3,236.00 | 3,138.00 | 3,182.00 | 3,182.00 | 0.03% | 735,200 |
| Jun 26, 2026 | 3,108.00 | 3,182.00 | 3,100.00 | 3,181.00 | 3,181.00 | 2.61% | 810,600 |
| Jun 25, 2026 | 3,138.00 | 3,138.00 | 3,055.00 | 3,100.00 | 3,100.00 | 0.71% | 685,200 |
| Jun 24, 2026 | 3,141.00 | 3,148.00 | 3,033.00 | 3,078.00 | 3,078.00 | -1.16% | 833,900 |
| Jun 23, 2026 | 3,150.00 | 3,164.00 | 3,096.00 | 3,114.00 | 3,114.00 | -0.38% | 796,000 |