Skip to main content
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
2,883.00
-176.00 (-5.75%)
At close: Mar 9, 2026

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,967.003,081.002,936.003,059.003,059.00-0.71%1,151,000
Mar 5, 20263,037.003,115.003,019.003,081.003,081.006.20%1,538,300
Mar 4, 20262,957.503,049.002,830.502,901.002,901.00-7.52%1,925,100
Mar 3, 20263,247.003,268.003,125.003,137.003,137.00-3.74%1,225,700
Mar 2, 20263,218.003,269.003,180.003,259.003,259.00-3.98%1,135,400
Feb 27, 20263,279.003,394.003,270.003,394.003,394.004.24%1,342,500
Feb 26, 20263,200.003,291.003,184.003,256.003,256.003.27%983,500
Feb 25, 20263,249.003,257.003,123.003,153.003,153.00-3.43%1,696,000
Feb 24, 20263,465.003,486.003,265.003,265.003,265.00-6.50%1,866,400
Feb 20, 20263,489.003,532.003,458.003,492.003,492.00-2.68%1,117,000
Feb 19, 20263,490.003,604.003,490.003,588.003,588.003.10%899,700
Feb 18, 20263,454.003,526.003,400.003,480.003,480.003.45%906,200
Feb 17, 20263,461.003,505.003,364.003,364.003,364.00-2.86%931,300
Feb 16, 20263,524.003,524.003,390.003,463.003,463.00-1.81%1,068,400
Feb 13, 20263,565.003,620.003,510.003,527.003,527.00-2.97%1,724,100
Feb 12, 20263,450.003,646.003,384.003,635.003,635.006.75%2,010,800
Feb 10, 20263,289.003,450.003,247.003,405.003,405.005.58%2,292,000
Feb 9, 20263,280.003,280.003,180.003,225.003,225.002.06%936,200
Feb 6, 20263,089.003,160.003,058.003,160.003,160.000.70%913,500
Feb 5, 20263,120.003,165.003,086.003,138.003,138.002.72%890,600
Feb 4, 20263,050.003,058.002,989.503,055.003,055.001.77%814,100
Feb 3, 20262,927.003,004.002,894.503,002.003,002.005.35%886,400
Feb 2, 20262,900.002,939.002,846.002,849.502,849.50-0.75%858,600
Jan 30, 20262,850.002,883.002,839.502,871.002,871.000.98%768,400
Jan 29, 20262,802.002,850.002,777.502,843.002,843.001.57%740,400
Jan 28, 20262,788.502,814.502,761.502,799.002,799.000.14%642,200
Jan 27, 20262,732.002,810.002,716.002,795.002,795.001.67%553,000
Jan 26, 20262,735.002,780.002,728.002,749.002,749.00-3.03%740,900
Jan 23, 20262,808.502,849.502,805.502,835.002,835.001.16%714,700
Jan 22, 20262,785.502,814.002,775.002,802.502,802.502.45%846,200
Jan 21, 20262,700.002,753.502,691.002,735.502,735.50-2.11%768,800
Jan 20, 20262,828.502,833.502,779.002,794.502,794.50-2.08%858,900
Jan 19, 20262,876.002,876.502,825.502,854.002,854.00-0.78%858,700
Jan 16, 20262,822.502,882.002,822.002,876.502,876.501.46%862,900
Jan 15, 20262,780.002,835.002,774.002,835.002,835.002.09%747,800
Jan 14, 20262,770.002,789.002,716.002,777.002,777.000.49%848,200
Jan 13, 20262,800.002,801.002,752.502,763.502,763.502.03%728,300
Jan 9, 20262,667.002,718.002,666.002,708.502,708.501.75%714,000
Jan 8, 20262,681.502,697.002,647.502,662.002,662.00-1.30%652,000
Jan 7, 20262,660.002,697.002,652.002,697.002,697.00-0.06%825,400
Jan 6, 20262,626.502,705.002,622.002,698.502,698.503.57%940,200
Jan 5, 20262,567.002,611.002,565.002,605.502,605.502.12%864,900
Dec 30, 20252,553.002,594.502,550.002,551.502,551.50-0.64%506,900
Dec 29, 20252,555.502,571.002,542.502,568.002,568.000.78%659,500
Dec 26, 20252,595.002,595.002,537.002,548.002,548.00-1.16%622,500
Dec 25, 20252,615.002,615.002,567.002,578.002,578.00-0.75%387,100
Dec 24, 20252,622.502,637.002,575.002,597.502,597.50-0.78%618,800
Dec 23, 20252,600.002,648.002,580.002,618.002,618.001.55%791,100
Dec 22, 20252,640.002,644.002,575.502,578.002,578.00-0.88%649,600
Dec 19, 20252,554.002,624.502,554.002,601.002,601.001.84%1,143,600
Dec 18, 20252,566.002,585.502,541.502,554.002,554.000.73%701,000
Dec 17, 20252,543.502,568.002,506.002,535.502,535.50-0.22%678,300
Dec 16, 20252,609.002,628.002,541.002,541.002,541.00-3.99%1,095,100
Dec 15, 20252,570.502,659.002,564.002,646.502,646.503.08%948,600
Dec 12, 20252,540.002,587.502,526.002,567.502,567.503.03%901,200
Dec 11, 20252,576.002,585.002,488.502,492.002,492.00-3.11%931,300
Dec 10, 20252,580.002,586.502,555.002,572.002,572.000.43%625,500
Dec 9, 20252,562.002,577.002,557.002,561.002,561.00-0.04%616,500
Dec 8, 20252,572.002,582.502,534.502,562.002,562.000.10%720,600
Dec 5, 20252,541.502,573.502,525.502,559.502,559.50-0.06%582,000
Dec 4, 20252,512.502,561.002,504.002,561.002,561.002.38%739,300
Dec 3, 20252,555.002,557.502,498.002,501.502,501.50-2.68%855,400
Dec 2, 20252,607.002,622.002,545.002,570.502,570.500.08%1,150,700
Dec 1, 20252,612.002,670.002,567.002,568.502,568.500.06%1,614,200
Nov 28, 20252,526.502,580.502,519.002,567.002,567.001.95%947,700
Nov 27, 20252,505.502,540.002,480.502,518.002,518.002.55%1,109,000
Nov 26, 20252,440.002,468.502,429.502,455.502,455.502.08%812,200
Nov 25, 20252,395.002,444.002,377.002,405.502,405.501.18%880,000
Nov 21, 20252,335.002,398.002,335.002,377.502,377.501.21%745,300
Nov 20, 20252,377.502,385.502,347.502,349.002,349.001.18%783,300
Nov 19, 20252,349.002,370.002,300.002,321.502,321.500.98%1,065,100
Nov 18, 20252,400.002,409.502,299.002,299.002,299.00-4.90%1,003,200
Nov 17, 20252,378.502,417.502,365.502,417.502,417.501.64%836,800
Nov 14, 20252,348.002,395.002,331.502,378.502,378.50-0.08%725,100
Nov 13, 20252,400.502,415.002,362.502,380.502,380.50-0.61%1,110,800
Nov 12, 20252,349.002,405.502,343.502,395.002,395.002.33%1,000,900
Nov 11, 20252,398.002,404.002,337.502,340.502,340.50-0.87%1,602,100
Nov 10, 20252,325.502,370.002,312.502,361.002,361.001.79%1,903,700
Nov 7, 20252,420.502,445.002,285.002,319.502,319.50-6.09%3,527,800
Nov 6, 20252,400.002,476.002,389.502,470.002,470.003.41%1,190,800
Nov 5, 20252,410.502,422.502,294.002,388.502,388.50-1.79%1,361,600
Nov 4, 20252,390.002,450.002,383.502,432.002,432.001.04%1,330,800
Oct 31, 20252,410.002,432.502,395.502,407.002,407.000.15%1,123,300
Oct 30, 20252,326.002,413.002,326.002,403.502,403.503.51%1,588,700
Oct 29, 20252,342.002,354.502,310.502,322.002,322.00-0.13%1,094,700
Oct 28, 20252,340.002,391.002,304.502,325.002,325.000.37%2,597,800
Oct 27, 20252,248.502,332.002,217.002,316.502,316.505.82%1,813,000
Oct 24, 20252,200.502,226.002,189.002,189.002,189.00-0.86%936,500
Oct 23, 20252,161.502,225.002,154.002,208.002,208.001.24%1,085,000
Oct 22, 20252,143.502,191.002,141.002,181.002,181.001.21%805,800
Oct 21, 20252,155.002,171.502,144.002,155.002,155.00-0.02%678,500
Oct 20, 20252,124.002,157.002,105.002,155.502,155.503.04%744,800
Oct 17, 20252,083.002,099.502,063.502,092.002,092.00-1.06%647,500
Oct 16, 20252,121.002,139.502,107.002,114.502,114.500.50%813,300
Oct 15, 20252,055.002,116.002,055.002,104.002,104.003.19%741,300
Oct 14, 20252,061.002,086.002,032.002,039.002,039.00-3.27%1,063,700
Oct 10, 20252,130.002,139.502,105.002,108.002,108.00-1.91%1,121,400
Oct 9, 20252,131.502,149.002,120.002,149.002,149.000.56%748,000
Oct 8, 20252,115.002,148.002,112.502,137.002,137.001.45%910,800
Oct 7, 20252,131.002,148.002,102.002,106.502,106.50-1.08%905,300