Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 377.00
-2.00 (-0.53%)
Jul 3, 2026, 3:30 PM JST
Izutsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 383.00 | 389.00 | 383.00 | 389.00 | 389.00 | 1.83% | 8,200 |
| Jun 11, 2026 | 376.00 | 382.00 | 374.00 | 382.00 | 382.00 | 1.33% | 5,600 |
| Jun 10, 2026 | 370.00 | 380.00 | 370.00 | 377.00 | 377.00 | 0.80% | 8,500 |
| Jun 9, 2026 | 375.00 | 376.00 | 369.00 | 374.00 | 374.00 | -1.06% | 7,700 |
| Jun 8, 2026 | 379.00 | 379.00 | 373.00 | 378.00 | 378.00 | - | 7,400 |
| Jun 5, 2026 | 377.00 | 379.00 | 373.00 | 378.00 | 378.00 | 0.80% | 7,800 |
| Jun 4, 2026 | 379.00 | 379.00 | 372.00 | 375.00 | 375.00 | -1.06% | 9,000 |
| 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 |