Skip to main content
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
3,112.00
+170.00 (5.78%)
Apr 28, 2026, 3:30 PM JST

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,992.003,112.002,964.503,112.003,112.005.78%912,100
Apr 27, 20262,879.502,947.502,827.502,942.002,942.001.61%888,400
Apr 24, 20262,935.002,950.002,878.502,895.502,895.50-1.23%642,100
Apr 23, 20262,942.502,960.002,887.002,931.502,931.50-0.81%875,200
Apr 22, 20263,030.003,043.002,951.002,955.502,955.50-2.04%867,100
Apr 21, 20263,086.003,090.002,999.003,017.003,017.00-2.05%1,091,400
Apr 20, 20263,215.003,220.003,080.003,080.003,080.00-3.18%694,900
Apr 17, 20263,213.003,243.003,174.003,181.003,181.00-1.00%708,200
Apr 16, 20263,207.003,235.003,189.003,213.003,213.001.16%877,300
Apr 15, 20263,200.003,222.003,136.003,176.003,176.000.73%890,000
Apr 14, 20263,205.003,212.003,110.003,153.003,153.00-0.88%901,400
Apr 13, 20263,151.003,209.003,149.003,181.003,181.000.03%738,900
Apr 10, 20263,213.003,250.003,180.003,180.003,180.00-0.44%815,600
Apr 9, 20263,267.003,267.003,186.003,194.003,194.00-1.05%663,400
Apr 8, 20263,333.003,335.003,215.003,228.003,228.002.70%989,600
Apr 7, 20263,146.003,187.003,127.003,143.003,143.001.19%623,900
Apr 6, 20263,074.003,148.003,074.003,106.003,106.001.14%666,300
Apr 3, 20263,068.003,084.003,039.003,071.003,071.002.09%586,700
Apr 2, 20263,150.003,178.003,008.003,008.003,008.00-2.34%803,400
Apr 1, 20262,999.003,093.002,982.003,080.003,080.008.81%1,179,800
Mar 31, 20262,829.502,925.002,796.002,830.502,830.50-1.68%1,126,700
Mar 30, 20262,766.502,894.502,766.502,879.002,879.00-3.52%964,700
Mar 27, 20262,939.503,007.002,938.002,984.002,954.000.93%1,568,200
Mar 26, 20263,033.003,048.002,909.002,956.502,926.78-1.84%644,900
Mar 25, 20263,005.003,050.002,989.003,012.002,981.723.70%835,500
Mar 24, 20262,906.502,949.002,876.002,904.502,875.303.49%813,300
Mar 23, 20262,780.002,854.502,763.502,806.502,778.28-4.17%950,100
Mar 19, 20262,962.002,987.002,922.502,928.502,899.06-4.61%1,431,000
Mar 18, 20263,008.003,072.003,006.003,070.003,039.143.79%677,400
Mar 17, 20263,000.003,045.002,941.002,958.002,928.261.46%554,100
Mar 16, 20262,920.502,965.002,895.002,915.502,886.19-1.19%618,400
Mar 13, 20262,871.502,979.002,871.502,950.502,920.840.70%1,192,100
Mar 12, 20263,035.003,035.002,899.502,930.002,900.54-4.81%1,582,100
Mar 11, 20263,070.003,144.003,062.003,078.003,047.051.25%923,900
Mar 10, 20262,949.003,058.002,938.003,040.003,009.445.45%1,023,300
Mar 9, 20262,810.502,899.502,787.002,883.002,854.02-5.75%1,537,700
Mar 6, 20262,967.003,081.002,936.003,059.003,028.25-0.71%1,151,000
Mar 5, 20263,037.003,115.003,019.003,081.003,050.026.20%1,538,300
Mar 4, 20262,957.503,049.002,830.502,901.002,871.83-7.52%1,925,100
Mar 3, 20263,247.003,268.003,125.003,137.003,105.46-3.74%1,225,700
Mar 2, 20263,218.003,269.003,180.003,259.003,226.24-3.98%1,135,400
Feb 27, 20263,279.003,394.003,270.003,394.003,359.884.24%1,342,500
Feb 26, 20263,200.003,291.003,184.003,256.003,223.273.27%983,500
Feb 25, 20263,249.003,257.003,123.003,153.003,121.30-3.43%1,696,000
Feb 24, 20263,465.003,486.003,265.003,265.003,232.17-6.50%1,866,400
Feb 20, 20263,489.003,532.003,458.003,492.003,456.89-2.68%1,117,000
Feb 19, 20263,490.003,604.003,490.003,588.003,551.933.10%899,700
Feb 18, 20263,454.003,526.003,400.003,480.003,445.013.45%906,200
Feb 17, 20263,461.003,505.003,364.003,364.003,330.18-2.86%931,300
Feb 16, 20263,524.003,524.003,390.003,463.003,428.18-1.81%1,068,400
Feb 13, 20263,565.003,620.003,510.003,527.003,491.54-2.97%1,724,100
Feb 12, 20263,450.003,646.003,384.003,635.003,598.466.75%2,010,800
Feb 10, 20263,289.003,450.003,247.003,405.003,370.775.58%2,292,000
Feb 9, 20263,280.003,280.003,180.003,225.003,192.582.06%936,200
Feb 6, 20263,089.003,160.003,058.003,160.003,128.230.70%913,500
Feb 5, 20263,120.003,165.003,086.003,138.003,106.452.72%890,600
Feb 4, 20263,050.003,058.002,989.503,055.003,024.291.77%814,100
Feb 3, 20262,927.003,004.002,894.503,002.002,971.825.35%886,400
Feb 2, 20262,900.002,939.002,846.002,849.502,820.85-0.75%858,600
Jan 30, 20262,850.002,883.002,839.502,871.002,842.140.98%768,400
Jan 29, 20262,802.002,850.002,777.502,843.002,814.421.57%740,400
Jan 28, 20262,788.502,814.502,761.502,799.002,770.860.14%642,200
Jan 27, 20262,732.002,810.002,716.002,795.002,766.901.67%553,000
Jan 26, 20262,735.002,780.002,728.002,749.002,721.36-3.03%740,900
Jan 23, 20262,808.502,849.502,805.502,835.002,806.501.16%714,700
Jan 22, 20262,785.502,814.002,775.002,802.502,774.322.45%846,200
Jan 21, 20262,700.002,753.502,691.002,735.502,708.00-2.11%768,800
Jan 20, 20262,828.502,833.502,779.002,794.502,766.41-2.08%858,900
Jan 19, 20262,876.002,876.502,825.502,854.002,825.31-0.78%858,700
Jan 16, 20262,822.502,882.002,822.002,876.502,847.581.46%862,900
Jan 15, 20262,780.002,835.002,774.002,835.002,806.502.09%747,800
Jan 14, 20262,770.002,789.002,716.002,777.002,749.080.49%848,200
Jan 13, 20262,800.002,801.002,752.502,763.502,735.722.03%728,300
Jan 9, 20262,667.002,718.002,666.002,708.502,681.271.75%714,000
Jan 8, 20262,681.502,697.002,647.502,662.002,635.24-1.30%652,000
Jan 7, 20262,660.002,697.002,652.002,697.002,669.89-0.06%825,400
Jan 6, 20262,626.502,705.002,622.002,698.502,671.373.57%940,200
Jan 5, 20262,567.002,611.002,565.002,605.502,579.312.12%864,900
Dec 30, 20252,553.002,594.502,550.002,551.502,525.85-0.64%506,900
Dec 29, 20252,555.502,571.002,542.502,568.002,542.180.78%659,500
Dec 26, 20252,595.002,595.002,537.002,548.002,522.38-1.16%622,500
Dec 25, 20252,615.002,615.002,567.002,578.002,552.08-0.75%387,100
Dec 24, 20252,622.502,637.002,575.002,597.502,571.39-0.78%618,800
Dec 23, 20252,600.002,648.002,580.002,618.002,591.681.55%791,100
Dec 22, 20252,640.002,644.002,575.502,578.002,552.08-0.88%649,600
Dec 19, 20252,554.002,624.502,554.002,601.002,574.851.84%1,143,600
Dec 18, 20252,566.002,585.502,541.502,554.002,528.320.73%701,000
Dec 17, 20252,543.502,568.002,506.002,535.502,510.01-0.22%678,300
Dec 16, 20252,609.002,628.002,541.002,541.002,515.45-3.99%1,095,100
Dec 15, 20252,570.502,659.002,564.002,646.502,619.893.08%948,600
Dec 12, 20252,540.002,587.502,526.002,567.502,541.693.03%901,200
Dec 11, 20252,576.002,585.002,488.502,492.002,466.95-3.11%931,300
Dec 10, 20252,580.002,586.502,555.002,572.002,546.140.43%625,500
Dec 9, 20252,562.002,577.002,557.002,561.002,535.25-0.04%616,500
Dec 8, 20252,572.002,582.502,534.502,562.002,536.240.10%720,600
Dec 5, 20252,541.502,573.502,525.502,559.502,533.77-0.06%582,000
Dec 4, 20252,512.502,561.002,504.002,561.002,535.252.38%739,300
Dec 3, 20252,555.002,557.502,498.002,501.502,476.35-2.68%855,400
Dec 2, 20252,607.002,622.002,545.002,570.502,544.660.08%1,150,700
Dec 1, 20252,612.002,670.002,567.002,568.502,542.680.06%1,614,200