Izumi Co., Ltd. (TYO:8273)
Japan · Delayed Price · Currency is JPY 1,045.00
-17.00 (-1.60%)
Apr 15, 2026, 3:30 PM JST
Izumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,040.00 | 1,050.00 | 1,021.00 | 1,047.00 | - | -1.41% | 225,800 |
| Apr 14, 2026 | 1,060.00 | 1,066.00 | 1,042.00 | 1,062.00 | 1,062.00 | 0.19% | 768,300 |
| Apr 13, 2026 | 1,069.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.66% | 443,000 |
| Apr 10, 2026 | 1,065.00 | 1,075.00 | 1,061.00 | 1,067.00 | 1,067.00 | -0.28% | 753,000 |
| Apr 9, 2026 | 1,083.00 | 1,093.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 722,500 |
| Apr 8, 2026 | 1,077.00 | 1,086.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.59% | 696,500 |
| Apr 7, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.47% | 496,600 |
| Apr 6, 2026 | 1,060.00 | 1,071.00 | 1,055.00 | 1,071.00 | 1,071.00 | 1.32% | 530,600 |
| Apr 3, 2026 | 1,051.00 | 1,059.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.86% | 546,500 |
| Apr 2, 2026 | 1,051.00 | 1,063.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.29% | 480,200 |
| Apr 1, 2026 | 1,050.00 | 1,055.00 | 1,044.00 | 1,051.00 | 1,051.00 | 1.35% | 489,100 |
| Mar 31, 2026 | 1,048.00 | 1,048.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.29% | 536,300 |
| Mar 30, 2026 | 1,015.00 | 1,038.00 | 1,004.00 | 1,034.00 | 1,034.00 | -0.29% | 519,700 |
| Mar 27, 2026 | 1,036.00 | 1,039.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.19% | 568,700 |
| Mar 26, 2026 | 1,045.00 | 1,049.00 | 1,027.00 | 1,035.00 | 1,035.00 | -1.05% | 522,700 |
| Mar 25, 2026 | 1,040.00 | 1,052.00 | 1,036.00 | 1,046.00 | 1,046.00 | 1.65% | 872,300 |
| Mar 24, 2026 | 1,015.00 | 1,029.00 | 1,013.00 | 1,029.00 | 1,029.00 | 2.39% | 546,700 |
| Mar 23, 2026 | 1,004.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.40% | 645,300 |
| Mar 19, 2026 | 1,017.00 | 1,026.00 | 1,006.00 | 1,009.00 | 1,009.00 | -1.75% | 1,943,500 |
| Mar 18, 2026 | 1,011.00 | 1,032.00 | 1,011.00 | 1,027.00 | 1,027.00 | 2.39% | 617,800 |
| Mar 17, 2026 | 1,001.00 | 1,013.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 324,500 |
| Mar 16, 2026 | 1,000.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | 0.60% | 359,500 |
| Mar 13, 2026 | 989.00 | 1,003.00 | 988.00 | 996.00 | 996.00 | 0.20% | 493,600 |
| Mar 12, 2026 | 1,010.00 | 1,011.00 | 992.00 | 994.00 | 994.00 | -1.97% | 518,000 |
| Mar 11, 2026 | 1,018.00 | 1,026.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.10% | 461,100 |
| Mar 10, 2026 | 1,017.00 | 1,017.00 | 1,006.00 | 1,015.00 | 1,015.00 | 0.50% | 481,300 |
| Mar 9, 2026 | 993.00 | 1,011.00 | 979.00 | 1,010.00 | 1,010.00 | - | 862,000 |
| Mar 6, 2026 | 1,000.00 | 1,015.00 | 994.00 | 1,010.00 | 1,010.00 | 0.40% | 549,900 |
| Mar 5, 2026 | 1,008.00 | 1,016.00 | 1,003.00 | 1,006.00 | 1,006.00 | 1.31% | 648,300 |
| Mar 4, 2026 | 999.00 | 1,004.00 | 977.00 | 993.00 | 993.00 | -1.00% | 896,200 |
| Mar 3, 2026 | 1,016.00 | 1,016.00 | 994.00 | 1,003.00 | 1,003.00 | -2.43% | 725,800 |
| Mar 2, 2026 | 1,042.00 | 1,042.00 | 1,025.00 | 1,028.00 | 1,028.00 | -0.96% | 544,700 |
| Feb 27, 2026 | 1,034.00 | 1,040.00 | 1,014.00 | 1,038.00 | 1,038.00 | 1.37% | 979,100 |
| Feb 26, 2026 | 1,025.00 | 1,045.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.85% | 1,635,200 |
| Feb 25, 2026 | 1,038.32 | 1,051.66 | 1,034.99 | 1,043.32 | 1,028.32 | - | 3,581,735 |
| Feb 24, 2026 | 1,031.66 | 1,049.99 | 1,028.32 | 1,043.32 | 1,028.32 | 0.64% | 2,214,022 |
| Feb 20, 2026 | 1,036.66 | 1,041.66 | 1,033.32 | 1,036.66 | 1,021.75 | -0.96% | 982,509 |
| Feb 19, 2026 | 1,053.32 | 1,061.66 | 1,043.32 | 1,046.66 | 1,031.61 | 0.32% | 932,109 |
| Feb 18, 2026 | 1,048.32 | 1,054.99 | 1,033.32 | 1,043.32 | 1,028.32 | - | 734,407 |
| Feb 17, 2026 | 1,044.99 | 1,056.66 | 1,043.32 | 1,043.32 | 1,028.32 | 0.16% | 322,803 |
| Feb 16, 2026 | 1,066.66 | 1,066.66 | 1,041.66 | 1,041.66 | 1,026.68 | -2.34% | 473,404 |
| Feb 13, 2026 | 1,068.32 | 1,076.66 | 1,056.66 | 1,066.66 | 1,051.32 | -0.31% | 578,705 |
| Feb 12, 2026 | 1,059.99 | 1,074.99 | 1,058.32 | 1,069.99 | 1,054.61 | 1.26% | 528,905 |
| Feb 10, 2026 | 1,046.66 | 1,061.66 | 1,043.32 | 1,056.66 | 1,041.46 | 1.28% | 387,003 |
| Feb 9, 2026 | 1,048.32 | 1,051.66 | 1,043.32 | 1,043.32 | 1,028.32 | - | 343,803 |
| Feb 6, 2026 | 1,046.66 | 1,051.66 | 1,039.99 | 1,043.32 | 1,028.32 | - | 283,202 |
| Feb 5, 2026 | 1,053.32 | 1,053.32 | 1,041.66 | 1,043.32 | 1,028.32 | 0.48% | 442,204 |
| Feb 4, 2026 | 1,026.66 | 1,044.99 | 1,023.32 | 1,038.32 | 1,023.39 | 1.63% | 348,603 |
| Feb 3, 2026 | 1,013.32 | 1,028.32 | 1,011.66 | 1,021.66 | 1,006.97 | 0.82% | 280,202 |
| Feb 2, 2026 | 1,029.99 | 1,029.99 | 1,011.66 | 1,013.32 | 998.75 | -0.65% | 328,503 |