Izutsuya Co., Ltd. (TYO:8260)
Japan · Delayed Price · Currency is JPY 382.00
+2.00 (0.53%)
Jul 24, 2026, 3:30 PM JST
Izutsuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |