Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 466.00
+4.00 (0.87%)
Apr 1, 2026, 3:30 PM JST
Izutsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 468.00 | 471.00 | 457.00 | 466.00 | 466.00 | 0.87% | 11,800 |
| Mar 31, 2026 | 445.00 | 462.00 | 443.00 | 462.00 | 462.00 | 2.67% | 13,100 |
| Mar 30, 2026 | 461.00 | 461.00 | 444.00 | 450.00 | 450.00 | -2.39% | 26,300 |
| Mar 27, 2026 | 450.00 | 462.00 | 447.00 | 461.00 | 461.00 | 3.13% | 12,200 |
| Mar 26, 2026 | 458.00 | 458.00 | 445.00 | 447.00 | 447.00 | -1.32% | 23,400 |
| Mar 25, 2026 | 452.00 | 459.00 | 448.00 | 453.00 | 453.00 | 1.12% | 26,100 |
| Mar 24, 2026 | 440.00 | 450.00 | 437.00 | 448.00 | 448.00 | 3.23% | 18,500 |
| Mar 23, 2026 | 442.00 | 447.00 | 431.00 | 434.00 | 434.00 | -3.56% | 22,100 |
| Mar 19, 2026 | 452.00 | 459.00 | 446.00 | 450.00 | 450.00 | -1.32% | 23,300 |
| Mar 18, 2026 | 469.00 | 471.00 | 451.00 | 456.00 | 456.00 | -1.51% | 50,700 |
| Mar 17, 2026 | 457.00 | 468.00 | 457.00 | 463.00 | 463.00 | 0.87% | 6,800 |
| Mar 16, 2026 | 458.00 | 461.00 | 453.00 | 459.00 | 459.00 | 2.00% | 28,000 |
| Mar 13, 2026 | 454.00 | 462.00 | 450.00 | 450.00 | 450.00 | -1.32% | 12,700 |
| Mar 12, 2026 | 458.00 | 463.00 | 450.00 | 456.00 | 456.00 | -0.44% | 16,700 |
| Mar 11, 2026 | 469.00 | 469.00 | 458.00 | 458.00 | 458.00 | -1.08% | 10,600 |
| Mar 10, 2026 | 448.00 | 467.00 | 448.00 | 463.00 | 463.00 | 1.76% | 14,100 |
| Mar 9, 2026 | 445.00 | 455.00 | 442.00 | 455.00 | 455.00 | -2.99% | 57,100 |
| Mar 6, 2026 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | -0.21% | 23,200 |
| Mar 5, 2026 | 479.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.47% | 37,200 |
| Mar 4, 2026 | 479.00 | 488.00 | 477.00 | 477.00 | 477.00 | -3.44% | 20,100 |
| Mar 3, 2026 | 504.00 | 508.00 | 491.00 | 494.00 | 494.00 | -1.79% | 38,400 |
| Mar 2, 2026 | 514.00 | 515.00 | 501.00 | 503.00 | 503.00 | -3.08% | 31,400 |
| Feb 27, 2026 | 512.00 | 529.00 | 512.00 | 519.00 | 519.00 | 0.19% | 34,200 |
| Feb 26, 2026 | 520.00 | 534.00 | 516.00 | 518.00 | 518.00 | -0.38% | 69,500 |
| Feb 25, 2026 | 502.00 | 520.00 | 502.00 | 520.00 | 514.00 | 3.38% | 248,700 |
| Feb 24, 2026 | 504.00 | 505.00 | 500.00 | 503.00 | 497.20 | -0.20% | 32,800 |
| Feb 20, 2026 | 502.00 | 510.00 | 498.00 | 504.00 | 498.18 | 0.40% | 48,700 |
| Feb 19, 2026 | 504.00 | 504.00 | 497.00 | 502.00 | 496.21 | -0.99% | 34,700 |
| Feb 18, 2026 | 504.00 | 507.00 | 499.00 | 507.00 | 501.15 | 0.80% | 26,500 |
| Feb 17, 2026 | 495.00 | 505.00 | 494.00 | 503.00 | 497.20 | 1.00% | 39,800 |
| Feb 16, 2026 | 510.00 | 510.00 | 466.00 | 498.00 | 492.25 | -1.58% | 96,100 |
| Feb 13, 2026 | 507.00 | 510.00 | 505.00 | 506.00 | 500.16 | -0.20% | 9,500 |
| Feb 12, 2026 | 508.00 | 510.00 | 505.00 | 507.00 | 501.15 | - | 11,300 |
| Feb 10, 2026 | 505.00 | 512.00 | 505.00 | 507.00 | 501.15 | 0.40% | 18,900 |
| Feb 9, 2026 | 511.00 | 512.00 | 505.00 | 505.00 | 499.17 | -0.20% | 17,500 |
| Feb 6, 2026 | 510.00 | 511.00 | 505.00 | 506.00 | 500.16 | -0.20% | 19,700 |
| Feb 5, 2026 | 511.00 | 511.00 | 505.00 | 507.00 | 501.15 | -0.78% | 14,200 |
| Feb 4, 2026 | 503.00 | 511.00 | 502.00 | 511.00 | 505.10 | 0.20% | 44,300 |
| Feb 3, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 504.12 | 0.99% | 21,400 |
| Feb 2, 2026 | 500.00 | 506.00 | 495.00 | 505.00 | 499.17 | 0.40% | 38,800 |
| Jan 30, 2026 | 501.00 | 509.00 | 499.00 | 503.00 | 497.20 | - | 40,800 |
| Jan 29, 2026 | 497.00 | 509.00 | 495.00 | 503.00 | 497.20 | 2.44% | 150,600 |
| Jan 28, 2026 | 500.00 | 501.00 | 490.00 | 491.00 | 485.33 | -1.80% | 37,100 |
| Jan 27, 2026 | 472.00 | 509.00 | 471.00 | 500.00 | 494.23 | 3.31% | 151,500 |
| Jan 26, 2026 | 471.00 | 519.00 | 461.00 | 484.00 | 478.42 | 1.26% | 368,200 |
| Jan 23, 2026 | 447.00 | 486.00 | 447.00 | 478.00 | 472.48 | 7.17% | 460,500 |
| Jan 22, 2026 | 441.00 | 446.00 | 441.00 | 446.00 | 440.85 | 1.36% | 28,800 |
| Jan 21, 2026 | 435.00 | 440.00 | 432.00 | 440.00 | 434.92 | 0.69% | 23,500 |
| Jan 20, 2026 | 439.00 | 439.00 | 435.00 | 437.00 | 431.96 | 0.46% | 6,500 |
| Jan 19, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 429.98 | -0.68% | 6,900 |