Izumi Co., Ltd. (TYO:8273)
Japan · Delayed Price · Currency is JPY 951.00
+10.00 (1.06%)
May 13, 2026, 3:30 PM JST
Izumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 943.00 | 954.00 | 941.00 | 950.00 | - | 0.96% | 94,700 |
| May 12, 2026 | 938.00 | 943.00 | 933.00 | 941.00 | 941.00 | -0.21% | 507,200 |
| May 11, 2026 | 937.00 | 950.00 | 937.00 | 943.00 | 943.00 | 1.07% | 563,900 |
| May 8, 2026 | 945.00 | 953.00 | 930.00 | 933.00 | 933.00 | -2.71% | 852,100 |
| May 7, 2026 | 949.00 | 959.00 | 943.00 | 959.00 | 959.00 | 1.37% | 670,000 |
| May 1, 2026 | 941.00 | 946.00 | 936.00 | 946.00 | 946.00 | -0.32% | 410,000 |
| Apr 30, 2026 | 950.00 | 952.00 | 943.00 | 949.00 | 949.00 | -0.52% | 946,700 |
| Apr 28, 2026 | 957.00 | 959.00 | 950.00 | 954.00 | 954.00 | 0.10% | 649,600 |
| Apr 27, 2026 | 957.00 | 963.00 | 951.00 | 953.00 | 953.00 | -0.42% | 567,800 |
| Apr 24, 2026 | 970.00 | 971.00 | 957.00 | 957.00 | 957.00 | -1.44% | 684,300 |
| Apr 23, 2026 | 990.00 | 990.00 | 969.00 | 971.00 | 971.00 | -1.92% | 725,500 |
| Apr 22, 2026 | 1,007.00 | 1,011.00 | 988.00 | 990.00 | 990.00 | -1.98% | 773,800 |
| Apr 21, 2026 | 1,038.00 | 1,043.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.60% | 758,500 |
| Apr 20, 2026 | 1,059.00 | 1,068.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.14% | 576,200 |
| Apr 17, 2026 | 1,041.00 | 1,054.00 | 1,039.00 | 1,049.00 | 1,049.00 | 1.16% | 988,200 |
| Apr 16, 2026 | 1,049.00 | 1,059.00 | 1,033.00 | 1,037.00 | 1,037.00 | -0.77% | 716,400 |
| Apr 15, 2026 | 1,040.00 | 1,052.00 | 1,021.00 | 1,045.00 | 1,045.00 | -1.60% | 1,467,300 |
| 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 |