Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 377.00
-1.00 (-0.26%)
Aug 25, 2026, 1:50 PM JST
Izutsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 379.00 | 379.00 | 375.00 | 377.00 | - | -0.26% | 5,800 |
| Aug 24, 2026 | 381.00 | 381.00 | 373.00 | 378.00 | 378.00 | 0.27% | 8,300 |
| Aug 21, 2026 | 377.00 | 380.00 | 372.00 | 377.00 | 377.00 | 0.27% | 15,000 |
| Aug 20, 2026 | 371.00 | 377.00 | 370.00 | 376.00 | 376.00 | 1.90% | 2,400 |
| Aug 19, 2026 | 372.00 | 374.00 | 369.00 | 369.00 | 369.00 | -2.38% | 19,400 |
| Aug 18, 2026 | 375.00 | 382.00 | 372.00 | 378.00 | 378.00 | 0.80% | 20,200 |
| Aug 17, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | -0.53% | 10,700 |
| Aug 14, 2026 | 379.00 | 379.00 | 374.00 | 377.00 | 377.00 | - | 5,300 |
| Aug 13, 2026 | 375.00 | 377.00 | 373.00 | 377.00 | 377.00 | 0.80% | 5,100 |
| Aug 12, 2026 | 371.00 | 375.00 | 371.00 | 374.00 | 374.00 | 1.08% | 5,100 |
| Aug 10, 2026 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.80% | 1,700 |
| Aug 7, 2026 | 372.00 | 374.00 | 369.00 | 373.00 | 373.00 | 0.27% | 9,400 |
| Aug 6, 2026 | 379.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.33% | 4,100 |
| Aug 5, 2026 | 375.00 | 380.00 | 375.00 | 377.00 | 377.00 | 1.07% | 2,600 |
| Aug 4, 2026 | 375.00 | 375.00 | 371.00 | 373.00 | 373.00 | 1.08% | 6,100 |
| Aug 3, 2026 | 373.00 | 375.00 | 368.00 | 369.00 | 369.00 | -0.54% | 6,300 |
| Jul 31, 2026 | 372.00 | 374.00 | 370.00 | 371.00 | 371.00 | 0.27% | 6,600 |
| Jul 30, 2026 | 370.00 | 372.00 | 369.00 | 370.00 | 370.00 | - | 13,900 |
| Jul 29, 2026 | 381.00 | 381.00 | 367.00 | 370.00 | 370.00 | -2.89% | 26,500 |
| Jul 28, 2026 | 381.00 | 382.00 | 380.00 | 381.00 | 381.00 | -0.52% | 1,900 |
| Jul 27, 2026 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.26% | 19,300 |
| Jul 24, 2026 | 382.00 | 382.00 | 379.00 | 382.00 | 382.00 | 0.53% | 1,800 |
| Jul 23, 2026 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.80% | 5,900 |
| Jul 22, 2026 | 377.00 | 378.00 | 376.00 | 377.00 | 377.00 | -0.26% | 4,200 |
| Jul 21, 2026 | 377.00 | 378.00 | 374.00 | 378.00 | 378.00 | 0.53% | 2,200 |
| Jul 17, 2026 | 379.00 | 379.00 | 372.00 | 376.00 | 376.00 | -1.05% | 18,300 |
| Jul 16, 2026 | 385.00 | 385.00 | 379.00 | 380.00 | 380.00 | -0.78% | 5,100 |
| Jul 15, 2026 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | - | 11,200 |
| Jul 14, 2026 | 382.00 | 383.00 | 380.00 | 383.00 | 383.00 | - | 5,300 |
| Jul 13, 2026 | 377.00 | 383.00 | 377.00 | 383.00 | 383.00 | 1.86% | 6,800 |
| Jul 10, 2026 | 380.00 | 383.00 | 375.00 | 376.00 | 376.00 | -1.05% | 22,200 |
| Jul 9, 2026 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.52% | 14,600 |
| Jul 8, 2026 | 382.00 | 384.00 | 381.00 | 382.00 | 382.00 | - | 3,400 |
| Jul 7, 2026 | 381.00 | 383.00 | 380.00 | 382.00 | 382.00 | 0.26% | 1,800 |
| Jul 6, 2026 | 379.00 | 381.00 | 378.00 | 381.00 | 381.00 | 1.06% | 4,600 |
| Jul 3, 2026 | 378.00 | 380.00 | 377.00 | 377.00 | 377.00 | -0.53% | 6,400 |
| Jul 2, 2026 | 379.00 | 383.00 | 379.00 | 379.00 | 379.00 | -1.04% | 1,900 |
| Jul 1, 2026 | 380.00 | 383.00 | 377.00 | 383.00 | 383.00 | 1.06% | 4,600 |
| Jun 30, 2026 | 377.00 | 381.00 | 375.00 | 379.00 | 379.00 | 0.80% | 8,500 |
| Jun 29, 2026 | 376.00 | 380.00 | 375.00 | 376.00 | 376.00 | - | 13,500 |
| Jun 26, 2026 | 385.00 | 385.00 | 367.00 | 376.00 | 376.00 | -2.08% | 10,400 |
| Jun 25, 2026 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | 0.26% | 3,800 |
| Jun 24, 2026 | 383.00 | 383.00 | 376.00 | 383.00 | 383.00 | -0.52% | 11,100 |
| Jun 23, 2026 | 379.00 | 385.00 | 377.00 | 385.00 | 385.00 | 0.26% | 4,900 |
| Jun 22, 2026 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | -0.52% | 11,600 |
| Jun 19, 2026 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.05% | 3,300 |
| Jun 18, 2026 | 382.00 | 387.00 | 381.00 | 382.00 | 382.00 | 0.53% | 2,500 |
| Jun 17, 2026 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | -1.81% | 5,100 |
| Jun 16, 2026 | 386.00 | 387.00 | 379.00 | 387.00 | 387.00 | - | 3,900 |
| Jun 15, 2026 | 391.00 | 391.00 | 384.00 | 387.00 | 387.00 | -0.51% | 17,700 |