Skip to main content
logo
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
2,964.00
+8.00 (0.27%)
Nov 28, 2025, 3:30 PM JST

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,956.002,978.002,951.002,964.002,964.000.27%159,600
Nov 27, 20252,964.002,975.002,954.002,956.002,956.00-0.67%126,800
Nov 26, 20252,963.002,987.002,958.002,976.002,976.000.51%159,800
Nov 25, 20252,947.002,968.002,921.002,961.002,961.000.48%187,800
Nov 21, 20252,915.002,951.002,903.002,947.002,947.001.62%199,500
Nov 20, 20252,884.002,920.002,876.002,900.002,900.000.17%139,400
Nov 19, 20252,883.002,907.002,875.002,895.002,895.000.70%175,200
Nov 18, 20252,886.002,914.002,863.002,875.002,875.00-0.79%158,300
Nov 17, 20252,899.002,915.002,885.002,898.002,898.00-1.19%190,700
Nov 14, 20252,933.002,949.002,911.002,933.002,933.000.51%129,700
Nov 13, 20252,930.002,931.002,901.002,918.002,918.00-0.38%180,900
Nov 12, 20252,941.002,967.002,928.002,929.002,929.00-0.10%170,500
Nov 11, 20252,937.002,940.002,908.002,932.002,932.00-0.17%158,500
Nov 10, 20252,954.002,955.002,907.002,937.002,937.00-0.03%199,700
Nov 7, 20252,920.002,945.002,911.002,938.002,938.000.86%148,900
Nov 6, 20252,906.002,934.002,892.002,913.002,913.00-0.03%179,100
Nov 5, 20252,919.002,920.002,888.002,914.002,914.000.41%259,300
Nov 4, 20252,860.002,909.002,845.002,902.002,902.000.90%261,700
Oct 31, 20252,845.002,890.002,838.002,876.002,876.001.11%300,900
Oct 30, 20252,840.002,858.502,824.502,844.502,844.500.44%693,400
Oct 29, 20252,940.002,955.002,827.002,832.002,832.00-4.10%400,900
Oct 28, 20252,989.002,990.002,943.502,953.002,953.00-1.17%280,700
Oct 27, 20252,965.502,991.002,965.002,988.002,988.000.76%146,800
Oct 24, 20253,005.003,013.002,965.502,965.502,965.50-1.64%150,300
Oct 23, 20253,010.003,029.002,992.503,015.003,015.000.87%183,700
Oct 22, 20252,964.502,999.002,960.002,989.002,989.000.34%210,900
Oct 21, 20252,946.502,979.002,921.002,979.002,979.001.85%321,800
Oct 20, 20253,007.003,013.002,925.002,925.002,925.00-1.13%272,100
Oct 17, 20252,957.002,974.002,920.502,958.502,958.500.78%240,900
Oct 16, 20252,980.003,006.002,926.002,935.502,935.50-1.81%342,500
Oct 15, 20253,041.003,060.002,970.502,989.502,989.50-1.98%453,900
Oct 14, 20253,079.003,110.003,040.003,050.003,050.00-1.68%274,200
Oct 10, 20253,110.003,114.003,084.003,102.003,102.00-0.61%182,400
Oct 9, 20253,120.003,152.003,105.003,121.003,121.00-0.64%178,900
Oct 8, 20253,170.003,183.003,136.003,141.003,141.00-0.98%145,200
Oct 7, 20253,173.003,186.003,157.003,172.003,172.00-0.03%155,200
Oct 6, 20253,199.003,199.003,166.003,173.003,173.000.99%120,600
Oct 3, 20253,118.003,150.003,110.003,142.003,142.000.42%136,700
Oct 2, 20253,166.003,195.003,114.003,129.003,129.00-1.42%141,400
Oct 1, 20253,260.003,261.003,156.003,174.003,174.00-2.79%144,100
Sep 30, 20253,270.003,277.003,246.003,265.003,265.00-0.24%160,700
Sep 29, 20253,340.003,348.003,273.003,273.003,273.00-1.89%128,400
Sep 26, 20253,299.003,336.003,287.003,336.003,336.001.09%174,500
Sep 25, 20253,305.003,316.003,287.003,300.003,300.000.03%114,800
Sep 24, 20253,265.003,299.003,249.003,299.003,299.001.13%133,600
Sep 22, 20253,245.003,269.003,235.003,262.003,262.000.49%220,300
Sep 19, 20253,282.003,323.003,225.003,246.003,246.00-1.31%284,700
Sep 18, 20253,299.003,302.003,263.003,289.003,289.00-170,700
Sep 17, 20253,278.003,297.003,256.003,289.003,289.00-0.18%140,100
Sep 16, 20253,237.003,322.003,222.003,295.003,295.001.70%203,600