Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 379.00
+19.00 (5.28%)
Jun 3, 2026, 3:30 PM JST
Izutsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 361.00 | 387.00 | 361.00 | 379.00 | 379.00 | 5.28% | 91,300 |
| Jun 2, 2026 | 355.00 | 368.00 | 352.00 | 360.00 | 360.00 | -6.74% | 163,100 |
| Jun 1, 2026 | 396.00 | 396.00 | 385.00 | 386.00 | 386.00 | -0.52% | 35,500 |
| May 29, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.77% | 10,800 |
| May 28, 2026 | 390.00 | 398.00 | 378.00 | 395.00 | 395.00 | - | 50,900 |
| May 27, 2026 | 389.00 | 395.00 | 377.00 | 395.00 | 395.00 | 2.33% | 61,600 |
| May 26, 2026 | 407.00 | 407.00 | 386.00 | 386.00 | 386.00 | -13.65% | 270,300 |
| May 25, 2026 | 443.00 | 450.00 | 443.00 | 447.00 | 447.00 | -0.67% | 6,700 |
| May 22, 2026 | 432.00 | 450.00 | 431.00 | 450.00 | 450.00 | 3.93% | 3,500 |
| May 21, 2026 | 431.00 | 433.00 | 430.00 | 433.00 | 433.00 | 0.70% | 1,100 |
| May 20, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | -0.46% | 1,400 |
| May 19, 2026 | 430.00 | 433.00 | 430.00 | 432.00 | 432.00 | 0.47% | 1,000 |
| May 18, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.69% | 3,900 |
| May 15, 2026 | 444.00 | 444.00 | 432.00 | 433.00 | 433.00 | -0.69% | 8,500 |
| May 14, 2026 | 429.00 | 436.00 | 429.00 | 436.00 | 436.00 | 1.63% | 7,700 |
| May 13, 2026 | 422.00 | 429.00 | 421.00 | 429.00 | 429.00 | 1.66% | 7,400 |
| May 12, 2026 | 421.00 | 425.00 | 421.00 | 422.00 | 422.00 | -1.63% | 8,100 |
| May 11, 2026 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 0.47% | 3,100 |
| May 8, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | -1.16% | 2,200 |
| May 7, 2026 | 428.00 | 433.00 | 428.00 | 432.00 | 432.00 | 1.17% | 3,400 |
| May 1, 2026 | 430.00 | 430.00 | 426.00 | 427.00 | 427.00 | -0.70% | 6,300 |
| Apr 30, 2026 | 427.00 | 430.00 | 422.00 | 430.00 | 430.00 | 0.70% | 14,000 |
| Apr 28, 2026 | 419.00 | 427.00 | 419.00 | 427.00 | 427.00 | 1.67% | 2,300 |
| Apr 27, 2026 | 431.00 | 431.00 | 417.00 | 420.00 | 420.00 | -0.71% | 9,000 |
| Apr 24, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -1.63% | 4,400 |
| Apr 23, 2026 | 437.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.83% | 11,300 |
| Apr 22, 2026 | 449.00 | 449.00 | 438.00 | 438.00 | 438.00 | -2.23% | 8,700 |
| Apr 21, 2026 | 452.00 | 454.00 | 445.00 | 448.00 | 448.00 | -1.10% | 10,700 |
| Apr 20, 2026 | 450.00 | 453.00 | 449.00 | 453.00 | 453.00 | 0.89% | 5,000 |
| Apr 17, 2026 | 458.00 | 461.00 | 449.00 | 449.00 | 449.00 | -2.18% | 27,000 |
| Apr 16, 2026 | 460.00 | 461.00 | 453.00 | 459.00 | 459.00 | -0.65% | 9,400 |
| Apr 15, 2026 | 467.00 | 467.00 | 459.00 | 462.00 | 462.00 | - | 11,800 |
| Apr 14, 2026 | 465.00 | 470.00 | 460.00 | 462.00 | 462.00 | - | 10,500 |
| Apr 13, 2026 | 472.00 | 472.00 | 459.00 | 462.00 | 462.00 | -1.91% | 22,800 |
| Apr 10, 2026 | 468.00 | 471.00 | 460.00 | 471.00 | 471.00 | 0.86% | 21,600 |
| Apr 9, 2026 | 468.00 | 476.00 | 467.00 | 467.00 | 467.00 | 0.21% | 20,700 |
| Apr 8, 2026 | 473.00 | 473.00 | 464.00 | 466.00 | 466.00 | -0.21% | 9,200 |
| Apr 7, 2026 | 467.00 | 472.00 | 464.00 | 467.00 | 467.00 | 0.65% | 24,200 |
| Apr 6, 2026 | 469.00 | 480.00 | 464.00 | 464.00 | 464.00 | -1.07% | 31,200 |
| Apr 3, 2026 | 460.00 | 477.00 | 460.00 | 469.00 | 469.00 | 2.18% | 30,800 |
| Apr 2, 2026 | 466.00 | 472.00 | 459.00 | 459.00 | 459.00 | -1.50% | 18,700 |
| 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 |