Skip to main content
logo
Iyogin Holdings, Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
-115.00 (-3.12%)
Oct 14, 2026, 3:30 PM JST

Iyogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,690.003,705.003,572.003,575.003,575.00-3.12%1,299,100
Oct 13, 20263,650.003,738.003,649.003,690.003,690.002.30%1,308,400
Oct 9, 20263,723.003,842.003,607.003,607.003,607.00-2.93%1,316,000
Oct 8, 20263,796.003,798.003,716.003,716.003,716.00-2.75%1,132,900
Oct 7, 20263,899.003,938.003,821.003,821.003,821.00-3.02%1,093,800
Oct 6, 20263,886.003,965.003,882.003,940.003,940.001.81%971,200
Oct 5, 20263,881.003,908.003,833.003,870.003,870.000.34%1,062,000
Oct 2, 20263,892.003,947.003,857.003,857.003,857.00-1.43%1,109,200
Oct 1, 20263,988.003,998.003,838.003,913.003,913.00-2.52%1,225,000
Sep 30, 20263,874.004,045.003,867.004,014.004,014.003.35%1,298,700
Sep 29, 20263,897.003,938.003,855.003,884.003,884.00-1.25%1,038,500
Sep 28, 20263,959.004,018.003,922.003,973.003,933.001.43%1,288,500
Sep 25, 20263,768.003,936.003,763.003,917.003,877.564.70%1,412,900
Sep 24, 20263,819.003,821.003,709.003,741.003,703.34-2.22%1,061,900
Sep 18, 20263,846.003,861.003,765.003,826.003,787.48-0.49%1,308,900
Sep 17, 20263,828.003,919.003,808.003,845.003,806.290.44%802,400
Sep 16, 20263,820.003,887.003,820.003,828.003,789.46-0.03%588,600
Sep 15, 20263,882.003,909.003,800.003,829.003,790.45-1.39%689,800
Sep 14, 20263,773.003,903.003,773.003,883.003,843.911.76%1,060,000
Sep 11, 20263,712.003,857.003,688.003,816.003,777.58-0.37%1,317,600
Sep 10, 20263,721.003,847.003,716.003,830.003,791.442.93%1,229,000
Sep 9, 20263,789.003,844.003,721.003,721.003,683.54-2.54%1,037,900
Sep 8, 20263,913.003,974.003,818.003,818.003,779.56-3.78%1,015,300
Sep 7, 20263,960.004,001.003,943.003,968.003,928.050.74%880,900
Sep 4, 20264,005.004,027.003,883.003,939.003,899.34-0.86%1,136,500
Sep 3, 20263,986.004,073.003,968.003,973.003,933.00-0.18%1,101,000
Sep 2, 20263,937.004,012.003,926.003,980.003,939.93-0.60%901,000
Sep 1, 20263,982.004,044.003,942.004,004.003,963.69-0.40%893,300
Aug 31, 20263,972.004,053.003,935.004,020.003,979.530.88%918,100
Aug 28, 20263,921.004,017.003,907.003,985.003,944.881.48%715,200
Aug 27, 20263,922.003,987.003,912.003,927.003,887.46-0.08%546,300
Aug 26, 20263,895.003,974.003,885.003,930.003,890.431.42%553,600
Aug 25, 20263,866.003,932.003,853.003,875.003,835.990.94%681,800
Aug 24, 20263,894.003,914.003,810.003,839.003,800.35-1.11%742,400
Aug 21, 20263,814.003,909.003,811.003,882.003,842.921.36%696,800
Aug 20, 20263,800.003,848.003,761.003,830.003,791.440.26%859,700
Aug 19, 20263,941.003,952.003,807.003,820.003,781.54-5.42%1,020,900
Aug 18, 20264,011.004,117.004,011.004,039.003,998.340.85%917,300
Aug 17, 20263,998.004,043.003,965.004,005.003,964.681.03%849,100
Aug 14, 20263,976.004,074.003,958.003,964.003,924.09-0.38%1,149,200
Aug 13, 20263,877.003,987.003,857.003,979.003,938.943.89%1,107,800
Aug 12, 20263,783.003,873.003,755.003,830.003,791.443.15%995,700
Aug 10, 20263,790.003,795.003,696.003,713.003,675.62-2.62%1,131,200
Aug 7, 20263,651.003,891.003,610.003,813.003,774.613.64%2,935,800
Aug 6, 20263,645.003,746.003,635.003,679.003,641.961.88%849,500
Aug 5, 20263,550.003,629.003,530.003,611.003,574.641.75%776,100
Aug 4, 20263,559.003,606.003,512.003,549.003,513.27-1.09%770,500
Aug 3, 20263,620.003,673.003,452.003,588.003,551.88-1.27%1,062,700
Jul 31, 20263,638.003,711.003,587.003,634.003,597.411.25%1,098,400
Jul 30, 20263,532.003,630.003,500.003,589.003,552.87-0.28%1,059,800