Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,120.00
+5.00 (0.16%)
May 25, 2026, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 2,766.50 | 2,894.50 | 2,766.50 | 2,879.00 | 2,879.00 | -2.54% | 964,700 |
| Mar 27, 2026 | 2,939.50 | 3,007.00 | 2,938.00 | 2,984.00 | 2,954.00 | 0.93% | 1,568,200 |
| Mar 26, 2026 | 3,033.00 | 3,048.00 | 2,909.00 | 2,956.50 | 2,926.78 | -1.84% | 644,900 |
| Mar 25, 2026 | 3,005.00 | 3,050.00 | 2,989.00 | 3,012.00 | 2,981.72 | 3.70% | 835,500 |
| Mar 24, 2026 | 2,906.50 | 2,949.00 | 2,876.00 | 2,904.50 | 2,875.30 | 3.49% | 813,300 |
| Mar 23, 2026 | 2,780.00 | 2,854.50 | 2,763.50 | 2,806.50 | 2,778.28 | -4.17% | 950,100 |
| Mar 19, 2026 | 2,962.00 | 2,987.00 | 2,922.50 | 2,928.50 | 2,899.06 | -4.61% | 1,431,000 |
| Mar 18, 2026 | 3,008.00 | 3,072.00 | 3,006.00 | 3,070.00 | 3,039.14 | 3.79% | 677,400 |
| Mar 17, 2026 | 3,000.00 | 3,045.00 | 2,941.00 | 2,958.00 | 2,928.26 | 1.46% | 554,100 |
| Mar 16, 2026 | 2,920.50 | 2,965.00 | 2,895.00 | 2,915.50 | 2,886.19 | -1.19% | 618,400 |
| Mar 13, 2026 | 2,871.50 | 2,979.00 | 2,871.50 | 2,950.50 | 2,920.84 | 0.70% | 1,192,100 |
| Mar 12, 2026 | 3,035.00 | 3,035.00 | 2,899.50 | 2,930.00 | 2,900.54 | -4.81% | 1,582,100 |
| Mar 11, 2026 | 3,070.00 | 3,144.00 | 3,062.00 | 3,078.00 | 3,047.05 | 1.25% | 923,900 |
| Mar 10, 2026 | 2,949.00 | 3,058.00 | 2,938.00 | 3,040.00 | 3,009.44 | 5.45% | 1,023,300 |