Iyogin Holdings,Inc. (TYO:5830)
Japan · Delayed Price · Currency is JPY 3,556.00
+23.00 (0.65%)
Jul 24, 2026, 3:30 PM JST
Iyogin Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,480.00 | 3,578.00 | 3,461.00 | 3,556.00 | 3,556.00 | 0.65% | 1,800,200 |
| Jul 23, 2026 | 3,421.00 | 3,550.00 | 3,419.00 | 3,533.00 | 3,533.00 | 2.41% | 1,017,800 |
| Jul 22, 2026 | 3,377.00 | 3,494.00 | 3,359.00 | 3,450.00 | 3,450.00 | 2.71% | 925,300 |
| Jul 21, 2026 | 3,249.00 | 3,370.00 | 3,215.00 | 3,359.00 | 3,359.00 | 4.03% | 1,178,100 |
| Jul 17, 2026 | 3,361.00 | 3,403.00 | 3,137.00 | 3,229.00 | 3,229.00 | -4.69% | 2,025,300 |
| Jul 16, 2026 | 3,414.00 | 3,454.00 | 3,368.00 | 3,388.00 | 3,388.00 | -0.94% | 1,053,500 |
| Jul 15, 2026 | 3,349.00 | 3,420.00 | 3,325.00 | 3,420.00 | 3,420.00 | 2.80% | 885,500 |
| Jul 14, 2026 | 3,311.00 | 3,327.00 | 3,264.00 | 3,327.00 | 3,327.00 | 0.51% | 521,800 |
| Jul 13, 2026 | 3,312.00 | 3,349.00 | 3,279.00 | 3,310.00 | 3,310.00 | 1.56% | 569,600 |
| Jul 10, 2026 | 3,300.00 | 3,338.00 | 3,251.00 | 3,259.00 | 3,259.00 | -1.03% | 624,100 |
| Jul 9, 2026 | 3,319.00 | 3,319.00 | 3,250.00 | 3,293.00 | 3,293.00 | -1.08% | 594,700 |
| Jul 8, 2026 | 3,316.00 | 3,366.00 | 3,288.00 | 3,329.00 | 3,329.00 | 0.21% | 697,000 |
| Jul 7, 2026 | 3,379.00 | 3,427.00 | 3,304.00 | 3,322.00 | 3,322.00 | 0.06% | 827,600 |
| Jul 6, 2026 | 3,335.00 | 3,335.00 | 3,270.00 | 3,320.00 | 3,320.00 | -0.45% | 688,800 |
| Jul 3, 2026 | 3,297.00 | 3,343.00 | 3,263.00 | 3,335.00 | 3,335.00 | 2.71% | 517,500 |
| Jul 2, 2026 | 3,234.00 | 3,275.00 | 3,186.00 | 3,247.00 | 3,247.00 | 2.49% | 831,500 |
| Jul 1, 2026 | 3,133.00 | 3,196.00 | 3,131.00 | 3,168.00 | 3,168.00 | 0.64% | 640,800 |
| Jun 30, 2026 | 3,186.00 | 3,221.00 | 3,137.00 | 3,148.00 | 3,148.00 | -1.07% | 652,800 |
| Jun 29, 2026 | 3,230.00 | 3,236.00 | 3,138.00 | 3,182.00 | 3,182.00 | 0.03% | 735,200 |
| Jun 26, 2026 | 3,108.00 | 3,182.00 | 3,100.00 | 3,181.00 | 3,181.00 | 2.61% | 810,600 |
| Jun 25, 2026 | 3,138.00 | 3,138.00 | 3,055.00 | 3,100.00 | 3,100.00 | 0.71% | 685,200 |
| Jun 24, 2026 | 3,141.00 | 3,148.00 | 3,033.00 | 3,078.00 | 3,078.00 | -1.16% | 833,900 |
| Jun 23, 2026 | 3,150.00 | 3,164.00 | 3,096.00 | 3,114.00 | 3,114.00 | -0.38% | 796,000 |
| Jun 22, 2026 | 3,040.00 | 3,129.00 | 3,005.00 | 3,126.00 | 3,126.00 | 1.79% | 949,600 |
| Jun 19, 2026 | 3,089.00 | 3,117.00 | 3,002.00 | 3,071.00 | 3,071.00 | -1.82% | 1,193,600 |
| Jun 18, 2026 | 3,109.00 | 3,141.00 | 3,088.00 | 3,128.00 | 3,128.00 | 1.72% | 621,400 |
| Jun 17, 2026 | 3,115.00 | 3,195.00 | 3,071.00 | 3,075.00 | 3,075.00 | -0.77% | 761,900 |
| Jun 16, 2026 | 3,100.00 | 3,114.00 | 3,015.00 | 3,099.00 | 3,099.00 | -2.09% | 816,900 |
| Jun 15, 2026 | 3,145.00 | 3,190.00 | 3,093.00 | 3,165.00 | 3,165.00 | 2.93% | 870,700 |
| 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 |