Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 499.00
+1.00 (0.20%)
Feb 17, 2026, 9:14 AM JST
Izutsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 507.00 | 510.00 | 505.00 | 506.00 | 506.00 | -0.20% | 9,500 |
| Feb 12, 2026 | 508.00 | 510.00 | 505.00 | 507.00 | 507.00 | - | 11,300 |
| Feb 10, 2026 | 505.00 | 512.00 | 505.00 | 507.00 | 507.00 | 0.40% | 18,900 |
| Feb 9, 2026 | 511.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.20% | 17,500 |
| Feb 6, 2026 | 510.00 | 511.00 | 505.00 | 506.00 | 506.00 | -0.20% | 19,700 |
| Feb 5, 2026 | 511.00 | 511.00 | 505.00 | 507.00 | 507.00 | -0.78% | 14,200 |
| Feb 4, 2026 | 503.00 | 511.00 | 502.00 | 511.00 | 511.00 | 0.20% | 44,300 |
| Feb 3, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 21,400 |
| Feb 2, 2026 | 500.00 | 506.00 | 495.00 | 505.00 | 505.00 | 0.40% | 38,800 |
| Jan 30, 2026 | 501.00 | 509.00 | 499.00 | 503.00 | 503.00 | - | 40,800 |
| Jan 29, 2026 | 497.00 | 509.00 | 495.00 | 503.00 | 503.00 | 2.44% | 150,600 |
| Jan 28, 2026 | 500.00 | 501.00 | 490.00 | 491.00 | 491.00 | -1.80% | 37,100 |
| Jan 27, 2026 | 472.00 | 509.00 | 471.00 | 500.00 | 500.00 | 3.31% | 151,500 |
| Jan 26, 2026 | 471.00 | 519.00 | 461.00 | 484.00 | 484.00 | 1.26% | 368,200 |
| Jan 23, 2026 | 447.00 | 486.00 | 447.00 | 478.00 | 478.00 | 7.17% | 460,500 |
| Jan 22, 2026 | 441.00 | 446.00 | 441.00 | 446.00 | 446.00 | 1.36% | 28,800 |
| Jan 21, 2026 | 435.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.69% | 23,500 |
| Jan 20, 2026 | 439.00 | 439.00 | 435.00 | 437.00 | 437.00 | 0.46% | 6,500 |
| Jan 19, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.68% | 6,900 |
| Jan 16, 2026 | 432.00 | 438.00 | 432.00 | 438.00 | 438.00 | 0.69% | 13,500 |
| Jan 15, 2026 | 433.00 | 435.00 | 431.00 | 435.00 | 435.00 | 1.40% | 16,200 |
| Jan 14, 2026 | 434.00 | 434.00 | 425.00 | 429.00 | 429.00 | -0.92% | 41,200 |
| Jan 13, 2026 | 437.00 | 438.00 | 431.00 | 433.00 | 433.00 | -0.23% | 16,300 |
| Jan 9, 2026 | 434.00 | 438.00 | 433.00 | 434.00 | 434.00 | -0.46% | 25,000 |
| Jan 8, 2026 | 436.00 | 438.00 | 435.00 | 436.00 | 436.00 | 0.23% | 5,000 |
| Jan 7, 2026 | 434.00 | 440.00 | 434.00 | 435.00 | 435.00 | -1.14% | 15,900 |
| Jan 6, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | - | 7,600 |
| Jan 5, 2026 | 438.00 | 441.00 | 433.00 | 440.00 | 440.00 | - | 7,000 |
| Dec 30, 2025 | 436.00 | 440.00 | 431.00 | 440.00 | 440.00 | 1.15% | 10,800 |
| Dec 29, 2025 | 436.00 | 441.00 | 434.00 | 435.00 | 435.00 | -0.23% | 13,400 |
| Dec 26, 2025 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | -1.13% | 17,900 |
| Dec 25, 2025 | 442.00 | 446.00 | 437.00 | 441.00 | 441.00 | 0.23% | 20,400 |
| Dec 24, 2025 | 440.00 | 445.00 | 437.00 | 440.00 | 440.00 | -0.68% | 11,400 |
| Dec 23, 2025 | 442.00 | 447.00 | 440.00 | 443.00 | 443.00 | -0.23% | 12,000 |
| Dec 22, 2025 | 448.00 | 451.00 | 443.00 | 444.00 | 444.00 | -1.33% | 5,300 |
| Dec 19, 2025 | 449.00 | 453.00 | 443.00 | 450.00 | 450.00 | -0.66% | 13,100 |
| Dec 18, 2025 | 453.00 | 457.00 | 448.00 | 453.00 | 453.00 | -0.66% | 13,000 |
| Dec 17, 2025 | 458.00 | 459.00 | 451.00 | 456.00 | 456.00 | -0.44% | 7,000 |
| Dec 16, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 458.00 | -0.22% | 4,000 |
| Dec 15, 2025 | 460.00 | 463.00 | 454.00 | 459.00 | 459.00 | 1.77% | 36,200 |
| Dec 12, 2025 | 440.00 | 455.00 | 440.00 | 451.00 | 451.00 | 2.50% | 82,800 |
| Dec 11, 2025 | 440.00 | 441.00 | 436.00 | 440.00 | 440.00 | - | 14,900 |
| Dec 10, 2025 | 439.00 | 440.00 | 433.00 | 440.00 | 440.00 | 0.23% | 7,800 |
| Dec 9, 2025 | 420.00 | 439.00 | 420.00 | 439.00 | 439.00 | 2.57% | 39,400 |
| Dec 8, 2025 | 438.00 | 440.00 | 423.00 | 428.00 | 428.00 | -2.73% | 36,600 |
| Dec 5, 2025 | 438.00 | 443.00 | 423.00 | 440.00 | 440.00 | 0.46% | 67,400 |
| Dec 4, 2025 | 437.00 | 438.00 | 431.00 | 438.00 | 438.00 | 0.46% | 11,100 |
| Dec 3, 2025 | 432.00 | 436.00 | 430.00 | 436.00 | 436.00 | 0.93% | 7,900 |
| Dec 2, 2025 | 429.00 | 432.00 | 428.00 | 432.00 | 432.00 | 0.93% | 5,300 |
| Dec 1, 2025 | 423.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.71% | 12,100 |