Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,015.00
-3.00 (-0.10%)
May 1, 2026, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.52% | 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 |
| Mar 9, 2026 | 2,810.50 | 2,899.50 | 2,787.00 | 2,883.00 | 2,854.02 | -5.75% | 1,537,700 |
| Mar 6, 2026 | 2,967.00 | 3,081.00 | 2,936.00 | 3,059.00 | 3,028.25 | -0.71% | 1,151,000 |
| Mar 5, 2026 | 3,037.00 | 3,115.00 | 3,019.00 | 3,081.00 | 3,050.02 | 6.20% | 1,538,300 |
| Mar 4, 2026 | 2,957.50 | 3,049.00 | 2,830.50 | 2,901.00 | 2,871.83 | -7.52% | 1,925,100 |
| Mar 3, 2026 | 3,247.00 | 3,268.00 | 3,125.00 | 3,137.00 | 3,105.46 | -3.74% | 1,225,700 |
| Mar 2, 2026 | 3,218.00 | 3,269.00 | 3,180.00 | 3,259.00 | 3,226.24 | -3.98% | 1,135,400 |
| Feb 27, 2026 | 3,279.00 | 3,394.00 | 3,270.00 | 3,394.00 | 3,359.88 | 4.24% | 1,342,500 |
| Feb 26, 2026 | 3,200.00 | 3,291.00 | 3,184.00 | 3,256.00 | 3,223.27 | 3.27% | 983,500 |
| Feb 25, 2026 | 3,249.00 | 3,257.00 | 3,123.00 | 3,153.00 | 3,121.30 | -3.43% | 1,696,000 |
| Feb 24, 2026 | 3,465.00 | 3,486.00 | 3,265.00 | 3,265.00 | 3,232.17 | -6.50% | 1,866,400 |
| Feb 20, 2026 | 3,489.00 | 3,532.00 | 3,458.00 | 3,492.00 | 3,456.89 | -2.68% | 1,117,000 |
| Feb 19, 2026 | 3,490.00 | 3,604.00 | 3,490.00 | 3,588.00 | 3,551.93 | 3.10% | 899,700 |
| Feb 18, 2026 | 3,454.00 | 3,526.00 | 3,400.00 | 3,480.00 | 3,445.01 | 3.45% | 906,200 |