Skip to main content
logo
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
+3.00 (0.09%)
Sep 12, 2025, 3:30 PM JST

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,260.003,260.003,209.003,240.003,240.000.09%181,500
Sep 11, 20253,250.003,263.003,219.003,237.003,237.00-0.55%143,700
Sep 10, 20253,238.003,266.003,205.003,255.003,255.000.49%159,900
Sep 9, 20253,242.003,254.003,214.003,239.003,239.00-0.09%169,900
Sep 8, 20253,230.003,263.003,212.003,242.003,242.00-0.12%164,600
Sep 5, 20253,266.003,266.003,220.003,246.003,246.00-0.22%171,800
Sep 4, 20253,274.003,276.003,237.003,253.003,253.00-0.28%170,900
Sep 3, 20253,201.003,271.003,201.003,262.003,262.001.91%190,000
Sep 2, 20253,236.003,248.003,183.003,201.003,201.00-0.93%155,000
Sep 1, 20253,264.003,270.003,220.003,231.003,231.00-0.37%182,800
Aug 29, 20253,396.003,406.003,243.003,243.003,243.00-3.77%234,800
Aug 28, 20253,373.003,435.003,341.003,370.003,370.00-1.69%614,100
Aug 27, 20253,351.003,433.003,350.003,428.003,383.001.75%962,400
Aug 26, 20253,391.003,394.003,336.003,369.003,324.77-0.50%729,000
Aug 25, 20253,437.003,447.003,386.003,386.003,341.55-1.43%715,600
Aug 22, 20253,400.003,460.003,377.003,435.003,389.910.73%515,000
Aug 21, 20253,382.003,416.003,343.003,410.003,365.241.01%561,500
Aug 20, 20253,276.003,390.003,276.003,376.003,331.682.96%286,500
Aug 19, 20253,250.003,292.003,247.003,279.003,235.960.09%309,100
Aug 18, 20253,277.003,315.003,265.003,276.003,233.00-0.18%211,300
Aug 15, 20253,291.003,309.003,257.003,282.003,238.92-0.79%188,100
Aug 14, 20253,303.003,332.003,297.003,308.003,264.58-0.54%182,800
Aug 13, 20253,372.003,372.003,326.003,326.003,282.34-1.28%179,800
Aug 12, 20253,355.003,375.003,309.003,369.003,324.770.42%193,300
Aug 8, 20253,316.003,363.003,309.003,355.003,310.961.02%104,200
Aug 7, 20253,300.003,327.003,293.003,321.003,277.400.67%149,500
Aug 6, 20253,252.003,299.003,244.003,299.003,255.691.66%110,500
Aug 5, 20253,257.003,257.003,226.003,245.003,202.40-0.12%81,200
Aug 4, 20253,246.003,281.003,223.003,249.003,206.35-0.88%119,900
Aug 1, 20253,207.003,278.003,207.003,278.003,234.972.69%228,600
Jul 31, 20253,162.003,192.003,150.003,192.003,150.100.95%191,600
Jul 30, 20253,150.003,184.003,143.003,162.003,120.490.09%172,900
Jul 29, 20253,130.003,167.003,111.003,159.003,117.530.64%198,200
Jul 28, 20253,111.003,155.003,094.003,139.003,097.790.77%198,000
Jul 25, 20253,145.003,172.003,115.003,115.003,074.11-0.45%167,000
Jul 24, 20253,102.003,142.003,100.003,129.003,087.930.87%148,700
Jul 23, 20253,085.003,113.003,074.003,102.003,061.280.71%210,900
Jul 22, 20253,092.003,161.003,079.003,080.003,039.57-0.39%226,400
Jul 18, 20253,044.003,103.003,033.003,092.003,051.412.01%272,700
Jul 17, 20253,045.003,064.003,022.003,031.002,991.21-0.07%262,000
Jul 16, 20253,081.003,084.003,031.003,033.002,993.19-1.84%250,000
Jul 15, 20253,163.003,172.003,085.003,090.003,049.44-2.22%238,600
Jul 14, 20253,115.003,186.003,104.003,160.003,118.521.87%310,600
Jul 11, 20253,150.003,192.003,051.003,102.003,061.28-3.09%523,400
Jul 10, 20253,396.003,396.003,201.003,201.003,158.98-5.41%339,400
Jul 9, 20253,432.003,458.003,370.003,384.003,339.58-2.00%245,700
Jul 8, 20253,400.003,468.003,387.003,453.003,407.671.92%215,900
Jul 7, 20253,346.003,394.003,339.003,388.003,343.531.26%102,800
Jul 4, 20253,333.003,350.003,325.003,346.003,302.080.45%86,300
Jul 3, 20253,328.003,350.003,298.003,331.003,287.27-0.77%93,700