Skip to main content
logo
Iyogin Holdings, Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
3,208.00
-2.00 (-0.06%)
Nov 4, 2026, 10:15 AM JST

Iyogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,228.003,277.003,196.003,208.003,208.00-0.06%155,600
Nov 2, 20263,204.003,238.003,184.003,210.003,210.00-2.82%594,300
Oct 30, 20263,321.003,370.003,277.003,303.003,303.00-1.67%662,600
Oct 29, 20263,293.003,359.003,287.003,359.003,359.002.16%1,225,900
Oct 28, 20263,320.003,325.003,256.003,288.003,288.000.37%876,600
Oct 27, 20263,250.003,288.003,217.003,276.003,276.002.89%516,800
Oct 26, 20263,164.003,248.003,151.003,184.003,184.000.51%670,000
Oct 23, 20263,110.003,187.003,036.003,168.003,168.00-2.31%1,397,200
Oct 22, 20263,377.003,387.003,216.003,243.003,243.00-3.97%1,228,600
Oct 21, 20263,371.003,432.003,365.003,377.003,377.001.44%1,181,700
Oct 20, 20263,450.003,465.003,316.003,329.003,329.00-4.34%1,137,300
Oct 19, 20263,465.003,490.003,408.003,480.003,480.00-1.19%1,020,900
Oct 16, 20263,488.003,538.003,479.003,522.003,522.001.27%1,231,800
Oct 15, 20263,505.003,550.003,431.003,478.003,478.00-2.71%1,450,400
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