Izumi Co., Ltd. (TYO:8273)
Japan · Delayed Price · Currency is JPY 955.00
+13.00 (1.38%)
Nov 2, 2026, 3:30 PM JST
Izumi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 953.00 | 961.00 | 939.00 | 955.00 | 955.00 | 1.38% | 743,400 |
| Oct 30, 2026 | 926.00 | 945.00 | 926.00 | 942.00 | 942.00 | 3.18% | 672,100 |
| Oct 29, 2026 | 910.00 | 915.00 | 903.00 | 913.00 | 913.00 | 0.44% | 1,594,600 |
| Oct 28, 2026 | 929.00 | 937.00 | 909.00 | 909.00 | 909.00 | -2.05% | 627,000 |
| Oct 27, 2026 | 930.00 | 932.00 | 918.00 | 928.00 | 928.00 | -0.43% | 492,600 |
| Oct 26, 2026 | 915.00 | 939.00 | 915.00 | 932.00 | 932.00 | 1.75% | 483,300 |
| Oct 23, 2026 | 925.00 | 933.00 | 916.00 | 916.00 | 916.00 | 0.44% | 455,500 |
| Oct 22, 2026 | 910.00 | 917.00 | 909.00 | 912.00 | 912.00 | 0.22% | 349,000 |
| Oct 21, 2026 | 919.00 | 921.00 | 910.00 | 910.00 | 910.00 | -0.76% | 476,800 |
| Oct 20, 2026 | 918.00 | 925.00 | 914.00 | 917.00 | 917.00 | -0.11% | 487,900 |
| Oct 19, 2026 | 935.00 | 940.00 | 918.00 | 918.00 | 918.00 | -0.65% | 468,800 |
| Oct 16, 2026 | 934.00 | 935.00 | 916.00 | 924.00 | 924.00 | -0.43% | 463,500 |
| Oct 15, 2026 | 922.00 | 930.00 | 914.00 | 928.00 | 928.00 | 1.64% | 677,000 |
| Oct 14, 2026 | 930.00 | 934.00 | 905.00 | 913.00 | 913.00 | -2.14% | 948,900 |
| Oct 13, 2026 | 947.00 | 950.00 | 933.00 | 933.00 | 933.00 | -0.21% | 486,800 |
| Oct 9, 2026 | 942.00 | 952.00 | 934.00 | 935.00 | 935.00 | 0.43% | 379,100 |
| Oct 8, 2026 | 937.00 | 940.00 | 928.00 | 931.00 | 931.00 | -0.43% | 392,900 |
| Oct 7, 2026 | 945.00 | 949.00 | 935.00 | 935.00 | 935.00 | -0.85% | 328,600 |
| Oct 6, 2026 | 940.00 | 947.00 | 936.00 | 943.00 | 943.00 | 0.64% | 401,000 |
| Oct 5, 2026 | 940.00 | 941.00 | 929.00 | 937.00 | 937.00 | -0.21% | 379,100 |
| Oct 2, 2026 | 950.00 | 956.00 | 934.00 | 939.00 | 939.00 | -1.98% | 378,400 |
| Oct 1, 2026 | 955.00 | 965.00 | 950.00 | 958.00 | 958.00 | 0.31% | 362,700 |
| Sep 30, 2026 | 962.00 | 967.00 | 947.00 | 955.00 | 955.00 | -1.14% | 379,200 |
| Sep 29, 2026 | 972.00 | 972.00 | 961.00 | 966.00 | 966.00 | -0.72% | 304,300 |
| Sep 28, 2026 | 985.00 | 986.00 | 973.00 | 973.00 | 973.00 | -1.02% | 381,900 |
| Sep 25, 2026 | 984.00 | 992.00 | 979.00 | 983.00 | 983.00 | 0.51% | 280,900 |
| Sep 24, 2026 | 981.00 | 989.00 | 977.00 | 978.00 | 978.00 | -1.01% | 346,900 |
| Sep 18, 2026 | 1,000.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | -1.59% | 422,000 |
| Sep 17, 2026 | 987.00 | 1,009.00 | 986.00 | 1,004.00 | 1,004.00 | 1.72% | 318,400 |
| Sep 16, 2026 | 990.00 | 998.00 | 987.00 | 987.00 | 987.00 | -0.30% | 229,900 |
| Sep 15, 2026 | 996.00 | 1,002.00 | 988.00 | 990.00 | 990.00 | -0.10% | 265,200 |
| Sep 14, 2026 | 992.00 | 1,002.00 | 984.00 | 991.00 | 991.00 | 0.81% | 459,600 |
| Sep 11, 2026 | 975.00 | 986.00 | 971.00 | 983.00 | 983.00 | -0.71% | 514,100 |
| Sep 10, 2026 | 981.00 | 994.00 | 977.00 | 990.00 | 990.00 | -0.20% | 522,100 |
| Sep 9, 2026 | 991.00 | 1,005.00 | 980.00 | 992.00 | 992.00 | -1.00% | 526,500 |
| Sep 8, 2026 | 1,012.00 | 1,012.00 | 997.00 | 1,002.00 | 1,002.00 | -0.30% | 359,300 |
| Sep 7, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 364,000 |
| Sep 4, 2026 | 1,021.00 | 1,033.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.36% | 781,900 |
| Sep 3, 2026 | 1,027.00 | 1,038.00 | 1,020.00 | 1,029.00 | 1,029.00 | -0.87% | 399,400 |
| Sep 2, 2026 | 1,029.00 | 1,042.00 | 1,024.00 | 1,038.00 | 1,038.00 | -0.38% | 611,800 |
| Sep 1, 2026 | 1,029.00 | 1,049.00 | 1,029.00 | 1,042.00 | 1,042.00 | 1.07% | 418,200 |
| Aug 31, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,031.00 | 1,031.00 | -1.15% | 461,500 |
| 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 |