Izumi Co., Ltd. (TYO:8273)
Japan · Delayed Price · Currency is JPY 920.00
+16.00 (1.77%)
Jun 8, 2026, 3:30 PM JST
Izumi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 900.00 | 920.00 | 897.00 | 904.00 | 904.00 | 0.33% | 987,800 |
| Jun 4, 2026 | 902.00 | 908.00 | 895.00 | 901.00 | 901.00 | - | 514,300 |
| Jun 3, 2026 | 891.00 | 904.00 | 886.00 | 901.00 | 901.00 | 0.67% | 518,500 |
| Jun 2, 2026 | 871.00 | 898.00 | 867.00 | 895.00 | 895.00 | 1.82% | 769,800 |
| Jun 1, 2026 | 898.00 | 898.00 | 862.00 | 879.00 | 879.00 | -1.90% | 1,005,500 |
| May 29, 2026 | 903.00 | 909.00 | 896.00 | 896.00 | 896.00 | -0.99% | 849,500 |
| May 28, 2026 | 900.00 | 910.00 | 897.00 | 905.00 | 905.00 | -0.33% | 527,700 |
| May 27, 2026 | 899.00 | 909.00 | 892.00 | 908.00 | 908.00 | 0.67% | 670,800 |
| May 26, 2026 | 901.00 | 908.00 | 898.00 | 902.00 | 902.00 | -0.33% | 596,600 |
| May 25, 2026 | 937.00 | 939.00 | 905.00 | 905.00 | 905.00 | -3.31% | 639,200 |
| May 22, 2026 | 947.00 | 957.00 | 932.00 | 936.00 | 936.00 | -1.68% | 474,100 |
| May 21, 2026 | 965.00 | 965.00 | 952.00 | 952.00 | 952.00 | 0.21% | 353,100 |
| May 20, 2026 | 975.00 | 975.00 | 949.00 | 950.00 | 950.00 | -2.16% | 439,200 |
| May 19, 2026 | 966.00 | 973.00 | 962.00 | 971.00 | 971.00 | 1.57% | 471,000 |
| May 18, 2026 | 980.00 | 980.00 | 956.00 | 956.00 | 956.00 | -2.45% | 475,700 |
| May 15, 2026 | 964.00 | 980.00 | 960.00 | 980.00 | 980.00 | 1.66% | 542,100 |
| May 14, 2026 | 953.00 | 968.00 | 949.00 | 964.00 | 964.00 | 1.37% | 621,700 |
| May 13, 2026 | 943.00 | 959.00 | 941.00 | 951.00 | 951.00 | 1.06% | 468,600 |
| 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 |