Skip to main content
logo
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-52.00 (-1.68%)
Oct 14, 2025, 3:30 PM JST

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%170,700
Sep 16, 20253,237.003,322.003,222.003,295.003,295.001.70%203,600
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%181,500
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