Skip to main content
logo
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
-5.00 (-0.17%)
Dec 26, 2025, 1:54 PM JST

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 20253,015.003,020.003,005.003,015.00-0.50%24,500
Dec 24, 20252,990.003,015.002,988.003,000.003,000.000.23%90,700
Dec 23, 20252,967.002,998.002,962.002,993.002,993.000.94%146,200
Dec 22, 20253,015.003,025.002,963.002,965.002,965.00-1.98%206,300
Dec 19, 20252,990.003,030.002,988.003,025.003,025.000.83%176,200
Dec 18, 20252,996.003,010.002,980.003,000.003,000.000.91%97,700
Dec 17, 20252,990.002,995.002,972.002,973.002,973.00-0.70%120,700
Dec 16, 20253,035.003,035.002,993.002,994.002,994.00-1.35%128,200
Dec 15, 20253,010.003,050.003,000.003,035.003,035.001.47%130,100
Dec 12, 20252,986.003,000.002,986.002,991.002,991.000.54%126,700
Dec 11, 20253,000.003,010.002,967.002,975.002,975.00-0.30%121,600
Dec 10, 20253,025.003,045.002,970.002,984.002,984.002.12%277,200
Dec 9, 20252,925.002,945.002,901.002,922.002,922.00-0.07%177,700
Dec 8, 20252,916.002,936.002,907.002,924.002,924.000.58%120,600
Dec 5, 20252,911.002,926.002,904.002,907.002,907.00-1.19%145,100
Dec 4, 20252,906.002,949.002,905.002,942.002,942.001.27%156,600
Dec 3, 20252,934.002,934.002,904.002,905.002,905.00-1.63%159,700
Dec 2, 20252,952.002,967.002,943.002,953.002,953.00-0.27%118,400
Dec 1, 20252,952.002,991.002,946.002,961.002,961.00-0.10%109,300
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