Izumi Co., Ltd. (TYO:8273)
Japan · Delayed Price · Currency is JPY 1,041.00
+10.00 (0.97%)
Sep 1, 2026, 9:43 AM JST
Izumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,039.00 | - | -0.38% | 191,800 |
| Aug 28, 2026 | 1,066.00 | 1,067.00 | 1,037.00 | 1,043.00 | 1,043.00 | -2.24% | 1,614,400 |
| Aug 27, 2026 | 1,075.00 | 1,093.00 | 1,068.00 | 1,082.00 | 1,066.94 | 0.56% | 3,180,000 |
| Aug 26, 2026 | 1,080.00 | 1,090.00 | 1,076.00 | 1,076.00 | 1,061.03 | -0.65% | 1,734,600 |
| Aug 25, 2026 | 1,077.00 | 1,096.00 | 1,074.00 | 1,083.00 | 1,067.93 | 1.69% | 1,560,800 |
| Aug 24, 2026 | 1,028.00 | 1,072.00 | 1,028.00 | 1,065.00 | 1,050.18 | 2.70% | 1,659,100 |
| Aug 21, 2026 | 1,023.00 | 1,040.00 | 1,023.00 | 1,037.00 | 1,022.57 | 1.27% | 816,700 |
| Aug 20, 2026 | 1,021.00 | 1,031.00 | 1,015.00 | 1,024.00 | 1,009.75 | 1.19% | 529,800 |
| Aug 19, 2026 | 1,021.00 | 1,021.00 | 1,003.00 | 1,012.00 | 997.92 | -0.49% | 424,700 |
| Aug 18, 2026 | 1,012.00 | 1,020.00 | 999.00 | 1,017.00 | 1,002.85 | 1.70% | 429,800 |
| Aug 17, 2026 | 1,014.00 | 1,019.00 | 1,000.00 | 1,000.00 | 986.09 | -1.86% | 521,200 |
| Aug 14, 2026 | 1,001.00 | 1,019.00 | 1,000.00 | 1,019.00 | 1,004.82 | 1.19% | 428,100 |
| Aug 13, 2026 | 1,001.00 | 1,013.00 | 997.00 | 1,007.00 | 992.99 | 0.30% | 509,400 |
| Aug 12, 2026 | 1,007.00 | 1,007.00 | 996.00 | 1,004.00 | 990.03 | 0.40% | 348,200 |
| Aug 10, 2026 | 1,004.00 | 1,004.00 | 990.00 | 1,000.00 | 986.09 | 0.50% | 341,000 |
| Aug 7, 2026 | 993.00 | 1,005.00 | 986.00 | 995.00 | 981.15 | 1.02% | 363,400 |
| Aug 6, 2026 | 982.00 | 986.00 | 971.00 | 985.00 | 971.29 | 0.72% | 447,400 |
| Aug 5, 2026 | 969.00 | 981.00 | 967.00 | 978.00 | 964.39 | 0.51% | 430,800 |
| Aug 4, 2026 | 996.00 | 996.00 | 971.00 | 973.00 | 959.46 | -2.31% | 420,900 |
| Aug 3, 2026 | 1,002.00 | 1,005.00 | 985.00 | 996.00 | 982.14 | -0.50% | 471,400 |
| Jul 31, 2026 | 1,026.00 | 1,033.00 | 1,001.00 | 1,001.00 | 987.07 | -4.30% | 507,200 |
| Jul 30, 2026 | 1,055.00 | 1,059.00 | 1,034.00 | 1,046.00 | 1,031.45 | -0.95% | 421,700 |
| Jul 29, 2026 | 1,039.00 | 1,071.00 | 1,036.00 | 1,056.00 | 1,041.31 | 2.42% | 661,700 |
| Jul 28, 2026 | 1,022.00 | 1,032.00 | 1,010.00 | 1,031.00 | 1,016.65 | 1.28% | 530,100 |
| Jul 27, 2026 | 1,005.00 | 1,018.00 | 1,004.00 | 1,018.00 | 1,003.83 | 1.90% | 278,500 |
| Jul 24, 2026 | 975.00 | 1,000.00 | 970.00 | 999.00 | 985.10 | 1.63% | 349,600 |
| Jul 23, 2026 | 992.00 | 992.00 | 983.00 | 983.00 | 969.32 | -0.71% | 341,400 |
| Jul 22, 2026 | 995.00 | 995.00 | 977.00 | 990.00 | 976.22 | -1.20% | 443,500 |
| Jul 21, 2026 | 1,020.00 | 1,024.00 | 999.00 | 1,002.00 | 988.06 | -0.40% | 453,700 |
| Jul 17, 2026 | 992.00 | 1,012.00 | 992.00 | 1,006.00 | 992.00 | 1.93% | 707,400 |
| Jul 16, 2026 | 995.00 | 998.00 | 986.00 | 987.00 | 973.27 | 0.20% | 348,100 |
| Jul 15, 2026 | 992.00 | 993.00 | 974.00 | 985.00 | 971.29 | - | 707,100 |
| Jul 14, 2026 | 1,000.00 | 1,006.00 | 985.00 | 985.00 | 971.29 | -0.40% | 413,600 |
| Jul 13, 2026 | 992.00 | 992.00 | 982.00 | 989.00 | 975.24 | 0.82% | 368,000 |
| Jul 10, 2026 | 985.00 | 990.00 | 976.00 | 981.00 | 967.35 | -0.91% | 413,800 |
| Jul 9, 2026 | 990.00 | 998.00 | 987.00 | 990.00 | 976.22 | -1.00% | 313,000 |
| Jul 8, 2026 | 1,005.00 | 1,009.00 | 990.00 | 1,000.00 | 986.09 | -0.50% | 478,600 |
| Jul 7, 2026 | 997.00 | 1,011.00 | 988.00 | 1,005.00 | 991.02 | 1.52% | 672,500 |
| Jul 6, 2026 | 967.00 | 990.00 | 967.00 | 990.00 | 976.22 | 3.02% | 351,300 |
| Jul 3, 2026 | 973.00 | 979.00 | 961.00 | 961.00 | 947.63 | 0.21% | 277,400 |
| Jul 2, 2026 | 954.00 | 967.00 | 950.00 | 959.00 | 945.66 | 2.02% | 357,700 |
| Jul 1, 2026 | 954.00 | 957.00 | 932.00 | 940.00 | 926.92 | -2.19% | 517,600 |
| Jun 30, 2026 | 974.00 | 976.00 | 954.00 | 961.00 | 947.63 | -1.03% | 551,600 |
| Jun 29, 2026 | 958.00 | 972.00 | 957.00 | 971.00 | 957.49 | 2.32% | 647,300 |
| Jun 26, 2026 | 944.00 | 950.00 | 937.00 | 949.00 | 935.79 | 0.74% | 397,200 |
| Jun 25, 2026 | 939.00 | 948.00 | 934.00 | 942.00 | 928.89 | 1.95% | 345,000 |
| Jun 24, 2026 | 926.00 | 934.00 | 914.00 | 924.00 | 911.14 | -1.81% | 620,900 |
| Jun 23, 2026 | 926.00 | 943.00 | 920.00 | 941.00 | 927.91 | 1.18% | 523,000 |
| Jun 22, 2026 | 946.00 | 948.00 | 927.00 | 930.00 | 917.06 | -1.59% | 504,600 |
| Jun 19, 2026 | 931.00 | 945.00 | 931.00 | 945.00 | 931.85 | 1.50% | 1,434,400 |