Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,075.00
+69.00 (2.30%)
Jun 12, 2026, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,076.00 | 3,122.00 | 3,048.00 | 3,075.00 | 3,075.00 | 2.30% | 897,100 |
| Jun 11, 2026 | 3,004.00 | 3,023.00 | 2,951.50 | 3,006.00 | 3,006.00 | -1.12% | 509,900 |
| Jun 10, 2026 | 3,102.00 | 3,154.00 | 3,025.00 | 3,040.00 | 3,040.00 | -1.27% | 781,800 |
| Jun 9, 2026 | 3,057.00 | 3,107.00 | 3,029.00 | 3,079.00 | 3,079.00 | 1.92% | 848,300 |
| Jun 8, 2026 | 3,005.00 | 3,030.00 | 2,955.00 | 3,021.00 | 3,021.00 | -1.40% | 720,000 |
| Jun 5, 2026 | 3,093.00 | 3,120.00 | 3,056.00 | 3,064.00 | 3,064.00 | 1.36% | 769,800 |
| Jun 4, 2026 | 2,957.00 | 3,053.00 | 2,911.00 | 3,023.00 | 3,023.00 | 0.99% | 871,400 |
| Jun 3, 2026 | 3,003.00 | 3,025.00 | 2,954.50 | 2,993.50 | 2,993.50 | 0.42% | 556,100 |
| Jun 2, 2026 | 2,932.50 | 2,998.50 | 2,870.00 | 2,981.00 | 2,981.00 | -0.05% | 600,800 |
| Jun 1, 2026 | 3,020.00 | 3,046.00 | 2,980.00 | 2,982.50 | 2,982.50 | -2.34% | 495,400 |
| May 29, 2026 | 3,025.00 | 3,089.00 | 3,012.00 | 3,054.00 | 3,054.00 | 0.83% | 832,800 |
| May 28, 2026 | 3,060.00 | 3,064.00 | 2,990.00 | 3,029.00 | 3,029.00 | -0.69% | 588,700 |
| May 27, 2026 | 3,096.00 | 3,111.00 | 3,041.00 | 3,050.00 | 3,050.00 | -2.77% | 600,000 |
| May 26, 2026 | 3,142.00 | 3,150.00 | 3,071.00 | 3,137.00 | 3,137.00 | 0.54% | 498,500 |
| May 25, 2026 | 3,095.00 | 3,124.00 | 3,057.00 | 3,120.00 | 3,120.00 | 0.16% | 530,600 |
| May 22, 2026 | 3,195.00 | 3,209.00 | 3,111.00 | 3,115.00 | 3,115.00 | -1.64% | 495,100 |
| May 21, 2026 | 3,156.00 | 3,199.00 | 3,137.00 | 3,167.00 | 3,167.00 | 1.67% | 922,400 |
| May 20, 2026 | 3,143.00 | 3,162.00 | 3,070.00 | 3,115.00 | 3,115.00 | 0.74% | 661,800 |
| May 19, 2026 | 3,124.00 | 3,160.00 | 3,069.00 | 3,092.00 | 3,092.00 | 0.65% | 706,300 |
| May 18, 2026 | 3,157.00 | 3,158.00 | 3,053.00 | 3,072.00 | 3,072.00 | -2.85% | 1,018,700 |
| May 15, 2026 | 3,192.00 | 3,246.00 | 3,122.00 | 3,162.00 | 3,162.00 | -0.94% | 582,600 |
| May 14, 2026 | 3,221.00 | 3,230.00 | 3,181.00 | 3,192.00 | 3,192.00 | -0.90% | 644,200 |
| May 13, 2026 | 3,202.00 | 3,257.00 | 3,176.00 | 3,221.00 | 3,221.00 | -0.25% | 928,300 |
| May 12, 2026 | 3,240.00 | 3,278.00 | 3,189.00 | 3,229.00 | 3,229.00 | -0.92% | 780,800 |
| May 11, 2026 | 3,070.00 | 3,298.00 | 3,050.00 | 3,259.00 | 3,259.00 | 5.64% | 1,964,400 |
| May 8, 2026 | 3,050.00 | 3,094.00 | 2,948.50 | 3,085.00 | 3,085.00 | -1.12% | 2,446,300 |
| May 7, 2026 | 3,114.00 | 3,164.00 | 3,082.00 | 3,120.00 | 3,120.00 | 3.48% | 1,097,000 |
| May 1, 2026 | 3,003.00 | 3,029.00 | 2,939.00 | 3,015.00 | 3,015.00 | -0.10% | 598,800 |
| Apr 30, 2026 | 3,063.00 | 3,081.00 | 2,982.00 | 3,018.00 | 3,018.00 | -3.02% | 725,000 |
| Apr 28, 2026 | 2,992.00 | 3,112.00 | 2,964.50 | 3,112.00 | 3,112.00 | 5.78% | 912,100 |
| Apr 27, 2026 | 2,879.50 | 2,947.50 | 2,827.50 | 2,942.00 | 2,942.00 | 1.61% | 888,400 |
| Apr 24, 2026 | 2,935.00 | 2,950.00 | 2,878.50 | 2,895.50 | 2,895.50 | -1.23% | 642,100 |
| Apr 23, 2026 | 2,942.50 | 2,960.00 | 2,887.00 | 2,931.50 | 2,931.50 | -0.81% | 875,200 |
| Apr 22, 2026 | 3,030.00 | 3,043.00 | 2,951.00 | 2,955.50 | 2,955.50 | -2.04% | 867,100 |
| Apr 21, 2026 | 3,086.00 | 3,090.00 | 2,999.00 | 3,017.00 | 3,017.00 | -2.05% | 1,091,400 |
| Apr 20, 2026 | 3,215.00 | 3,220.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.18% | 694,900 |
| Apr 17, 2026 | 3,213.00 | 3,243.00 | 3,174.00 | 3,181.00 | 3,181.00 | -1.00% | 708,200 |
| Apr 16, 2026 | 3,207.00 | 3,235.00 | 3,189.00 | 3,213.00 | 3,213.00 | 1.16% | 877,300 |
| Apr 15, 2026 | 3,200.00 | 3,222.00 | 3,136.00 | 3,176.00 | 3,176.00 | 0.73% | 890,000 |
| Apr 14, 2026 | 3,205.00 | 3,212.00 | 3,110.00 | 3,153.00 | 3,153.00 | -0.88% | 901,400 |
| Apr 13, 2026 | 3,151.00 | 3,209.00 | 3,149.00 | 3,181.00 | 3,181.00 | 0.03% | 738,900 |
| Apr 10, 2026 | 3,213.00 | 3,250.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.44% | 815,600 |
| Apr 9, 2026 | 3,267.00 | 3,267.00 | 3,186.00 | 3,194.00 | 3,194.00 | -1.05% | 663,400 |
| Apr 8, 2026 | 3,333.00 | 3,335.00 | 3,215.00 | 3,228.00 | 3,228.00 | 2.70% | 989,600 |
| Apr 7, 2026 | 3,146.00 | 3,187.00 | 3,127.00 | 3,143.00 | 3,143.00 | 1.19% | 623,900 |
| Apr 6, 2026 | 3,074.00 | 3,148.00 | 3,074.00 | 3,106.00 | 3,106.00 | 1.14% | 666,300 |
| Apr 3, 2026 | 3,068.00 | 3,084.00 | 3,039.00 | 3,071.00 | 3,071.00 | 2.09% | 586,700 |
| Apr 2, 2026 | 3,150.00 | 3,178.00 | 3,008.00 | 3,008.00 | 3,008.00 | -2.34% | 803,400 |
| Apr 1, 2026 | 2,999.00 | 3,093.00 | 2,982.00 | 3,080.00 | 3,080.00 | 8.81% | 1,179,800 |
| Mar 31, 2026 | 2,829.50 | 2,925.00 | 2,796.00 | 2,830.50 | 2,830.50 | -1.68% | 1,126,700 |