Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 376.00
+2.00 (0.53%)
Oct 5, 2026, 3:30 PM JST
Izutsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 373.00 | 377.00 | 370.00 | 377.00 | - | 0.80% | 5,200 |
| Oct 2, 2026 | 374.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.27% | 6,800 |
| Oct 1, 2026 | 372.00 | 379.00 | 372.00 | 375.00 | 375.00 | 0.54% | 16,700 |
| Sep 30, 2026 | 375.00 | 378.00 | 368.00 | 373.00 | 373.00 | -1.06% | 29,600 |
| Sep 29, 2026 | 386.00 | 389.00 | 377.00 | 377.00 | 377.00 | -2.33% | 16,600 |
| Sep 28, 2026 | 387.00 | 399.00 | 386.00 | 386.00 | 386.00 | -0.77% | 34,200 |
| Sep 25, 2026 | 391.00 | 393.00 | 382.00 | 389.00 | 389.00 | 0.52% | 16,800 |
| Sep 24, 2026 | 390.00 | 393.00 | 381.00 | 387.00 | 387.00 | -0.51% | 9,200 |
| Sep 18, 2026 | 383.00 | 389.00 | 383.00 | 389.00 | 389.00 | 2.64% | 7,200 |
| Sep 17, 2026 | 383.00 | 391.00 | 378.00 | 379.00 | 379.00 | -1.30% | 15,000 |
| Sep 16, 2026 | 392.00 | 392.00 | 383.00 | 384.00 | 384.00 | -2.04% | 11,000 |
| Sep 15, 2026 | 393.00 | 393.00 | 384.00 | 392.00 | 392.00 | 1.82% | 14,500 |
| Sep 14, 2026 | 393.00 | 393.00 | 385.00 | 385.00 | 385.00 | -2.28% | 6,300 |
| Sep 11, 2026 | 398.00 | 398.00 | 385.00 | 394.00 | 394.00 | -0.51% | 10,300 |
| Sep 10, 2026 | 383.00 | 396.00 | 381.00 | 396.00 | 396.00 | 2.86% | 2,100 |
| Sep 9, 2026 | 380.00 | 385.00 | 377.00 | 385.00 | 385.00 | 2.39% | 5,800 |
| Sep 8, 2026 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | -2.34% | 8,900 |
| Sep 7, 2026 | 386.00 | 395.00 | 385.00 | 385.00 | 385.00 | - | 18,200 |
| Sep 4, 2026 | 384.00 | 405.00 | 384.00 | 385.00 | 385.00 | 0.26% | 62,300 |
| Sep 3, 2026 | 376.00 | 385.00 | 376.00 | 384.00 | 384.00 | 2.13% | 22,200 |
| Sep 2, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 4,900 |
| Sep 1, 2026 | 376.00 | 380.00 | 375.00 | 380.00 | 380.00 | - | 8,300 |
| Aug 31, 2026 | 376.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.60% | 12,500 |
| Aug 28, 2026 | 373.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.27% | 7,500 |
| Aug 27, 2026 | 376.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.84% | 30,900 |
| Aug 26, 2026 | 380.00 | 381.00 | 378.00 | 380.00 | 380.00 | 0.26% | 3,000 |
| Aug 25, 2026 | 379.00 | 380.00 | 375.00 | 379.00 | 379.00 | 0.26% | 6,900 |
| 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 |