Skip to main content
logo
Iyogin Holdings, Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
3,964.00
-15.00 (-0.38%)
Aug 14, 2026, 3:30 PM JST

Iyogin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,976.004,074.003,958.003,964.003,964.00-0.38%1,149,200
Aug 13, 20263,877.003,987.003,857.003,979.003,979.003.89%1,107,800
Aug 12, 20263,783.003,873.003,755.003,830.003,830.003.15%995,700
Aug 10, 20263,790.003,795.003,696.003,713.003,713.00-2.62%1,131,200
Aug 7, 20263,651.003,891.003,610.003,813.003,813.003.64%2,935,800
Aug 6, 20263,645.003,746.003,635.003,679.003,679.001.88%849,500
Aug 5, 20263,550.003,629.003,530.003,611.003,611.001.75%776,100
Aug 4, 20263,559.003,606.003,512.003,549.003,549.00-1.09%770,500
Aug 3, 20263,620.003,673.003,452.003,588.003,588.00-1.27%1,062,700
Jul 31, 20263,638.003,711.003,587.003,634.003,634.001.25%1,098,400
Jul 30, 20263,532.003,630.003,500.003,589.003,589.00-0.28%1,059,800
Jul 29, 20263,621.003,655.003,450.003,599.003,599.00-1.85%1,751,300
Jul 28, 20263,725.003,748.003,631.003,667.003,667.00-3.12%1,619,400
Jul 27, 20263,590.003,788.003,580.003,785.003,785.006.44%1,893,100
Jul 24, 20263,480.003,578.003,461.003,556.003,556.000.65%1,800,200
Jul 23, 20263,421.003,550.003,419.003,533.003,533.002.41%1,017,800
Jul 22, 20263,377.003,494.003,359.003,450.003,450.002.71%925,300
Jul 21, 20263,249.003,370.003,215.003,359.003,359.004.03%1,178,100
Jul 17, 20263,361.003,403.003,137.003,229.003,229.00-4.69%2,025,300
Jul 16, 20263,414.003,454.003,368.003,388.003,388.00-0.94%1,053,500
Jul 15, 20263,349.003,420.003,325.003,420.003,420.002.80%885,500
Jul 14, 20263,311.003,327.003,264.003,327.003,327.000.51%521,800
Jul 13, 20263,312.003,349.003,279.003,310.003,310.001.56%569,600
Jul 10, 20263,300.003,338.003,251.003,259.003,259.00-1.03%624,100
Jul 9, 20263,319.003,319.003,250.003,293.003,293.00-1.08%594,700
Jul 8, 20263,316.003,366.003,288.003,329.003,329.000.21%697,000
Jul 7, 20263,379.003,427.003,304.003,322.003,322.000.06%827,600
Jul 6, 20263,335.003,335.003,270.003,320.003,320.00-0.45%688,800
Jul 3, 20263,297.003,343.003,263.003,335.003,335.002.71%517,500
Jul 2, 20263,234.003,275.003,186.003,247.003,247.002.49%831,500
Jul 1, 20263,133.003,196.003,131.003,168.003,168.000.64%640,800
Jun 30, 20263,186.003,221.003,137.003,148.003,148.00-1.07%652,800
Jun 29, 20263,230.003,236.003,138.003,182.003,182.000.03%735,200
Jun 26, 20263,108.003,182.003,100.003,181.003,181.002.61%810,600
Jun 25, 20263,138.003,138.003,055.003,100.003,100.000.71%685,200
Jun 24, 20263,141.003,148.003,033.003,078.003,078.00-1.16%833,900
Jun 23, 20263,150.003,164.003,096.003,114.003,114.00-0.38%796,000
Jun 22, 20263,040.003,129.003,005.003,126.003,126.001.79%949,600
Jun 19, 20263,089.003,117.003,002.003,071.003,071.00-1.82%1,193,600
Jun 18, 20263,109.003,141.003,088.003,128.003,128.001.72%621,400
Jun 17, 20263,115.003,195.003,071.003,075.003,075.00-0.77%761,900
Jun 16, 20263,100.003,114.003,015.003,099.003,099.00-2.09%816,900
Jun 15, 20263,145.003,190.003,093.003,165.003,165.002.93%870,700
Jun 12, 20263,076.003,122.003,048.003,075.003,075.002.30%897,100
Jun 11, 20263,004.003,023.002,951.503,006.003,006.00-1.12%509,900
Jun 10, 20263,102.003,154.003,025.003,040.003,040.00-1.27%781,800
Jun 9, 20263,057.003,107.003,029.003,079.003,079.001.92%848,300
Jun 8, 20263,005.003,030.002,955.003,021.003,021.00-1.40%720,000
Jun 5, 20263,093.003,120.003,056.003,064.003,064.001.36%769,800
Jun 4, 20262,957.003,053.002,911.003,023.003,023.000.99%871,400