Izutsuya Co., Ltd. (TYO:8260)
Japan
· Delayed Price · Currency is JPY 463.00
+8.00 (1.76%)
Mar 10, 2026, 3:30 PM JST
Izutsuya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 445.00 | 455.00 | 442.00 | 455.00 | 455.00 | -2.99% | 57,100 |
| Mar 6, 2026 | 462.00 | 470.00 | 462.00 | 469.00 | 469.00 | -0.21% | 23,200 |
| Mar 5, 2026 | 479.00 | 480.00 | 470.00 | 470.00 | 470.00 | -1.47% | 37,200 |
| Mar 4, 2026 | 479.00 | 488.00 | 477.00 | 477.00 | 477.00 | -3.44% | 20,100 |
| Mar 3, 2026 | 504.00 | 508.00 | 491.00 | 494.00 | 494.00 | -1.79% | 38,400 |
| Mar 2, 2026 | 514.00 | 515.00 | 501.00 | 503.00 | 503.00 | -3.08% | 31,400 |
| Feb 27, 2026 | 512.00 | 529.00 | 512.00 | 519.00 | 519.00 | 0.19% | 34,200 |
| Feb 26, 2026 | 520.00 | 534.00 | 516.00 | 518.00 | 518.00 | -0.38% | 69,500 |
| Feb 25, 2026 | 502.00 | 520.00 | 502.00 | 520.00 | 514.00 | 3.38% | 248,700 |
| Feb 24, 2026 | 504.00 | 505.00 | 500.00 | 503.00 | 497.20 | -0.20% | 32,800 |
| Feb 20, 2026 | 502.00 | 510.00 | 498.00 | 504.00 | 498.18 | 0.40% | 48,700 |
| Feb 19, 2026 | 504.00 | 504.00 | 497.00 | 502.00 | 496.21 | -0.99% | 34,700 |
| Feb 18, 2026 | 504.00 | 507.00 | 499.00 | 507.00 | 501.15 | 0.80% | 26,500 |
| Feb 17, 2026 | 495.00 | 505.00 | 494.00 | 503.00 | 497.20 | 1.00% | 39,800 |
| Feb 16, 2026 | 510.00 | 510.00 | 466.00 | 498.00 | 492.25 | -1.58% | 96,100 |
| Feb 13, 2026 | 507.00 | 510.00 | 505.00 | 506.00 | 500.16 | -0.20% | 9,500 |
| Feb 12, 2026 | 508.00 | 510.00 | 505.00 | 507.00 | 501.15 | - | 11,300 |
| Feb 10, 2026 | 505.00 | 512.00 | 505.00 | 507.00 | 501.15 | 0.40% | 18,900 |
| Feb 9, 2026 | 511.00 | 512.00 | 505.00 | 505.00 | 499.17 | -0.20% | 17,500 |
| Feb 6, 2026 | 510.00 | 511.00 | 505.00 | 506.00 | 500.16 | -0.20% | 19,700 |
| Feb 5, 2026 | 511.00 | 511.00 | 505.00 | 507.00 | 501.15 | -0.78% | 14,200 |
| Feb 4, 2026 | 503.00 | 511.00 | 502.00 | 511.00 | 505.10 | 0.20% | 44,300 |
| Feb 3, 2026 | 505.00 | 510.00 | 500.00 | 510.00 | 504.12 | 0.99% | 21,400 |
| Feb 2, 2026 | 500.00 | 506.00 | 495.00 | 505.00 | 499.17 | 0.40% | 38,800 |
| Jan 30, 2026 | 501.00 | 509.00 | 499.00 | 503.00 | 497.20 | - | 40,800 |
| Jan 29, 2026 | 497.00 | 509.00 | 495.00 | 503.00 | 497.20 | 2.44% | 150,600 |
| Jan 28, 2026 | 500.00 | 501.00 | 490.00 | 491.00 | 485.33 | -1.80% | 37,100 |
| Jan 27, 2026 | 472.00 | 509.00 | 471.00 | 500.00 | 494.23 | 3.31% | 151,500 |
| Jan 26, 2026 | 471.00 | 519.00 | 461.00 | 484.00 | 478.42 | 1.26% | 368,200 |
| Jan 23, 2026 | 447.00 | 486.00 | 447.00 | 478.00 | 472.48 | 7.17% | 460,500 |
| Jan 22, 2026 | 441.00 | 446.00 | 441.00 | 446.00 | 440.85 | 1.36% | 28,800 |
| Jan 21, 2026 | 435.00 | 440.00 | 432.00 | 440.00 | 434.92 | 0.69% | 23,500 |
| Jan 20, 2026 | 439.00 | 439.00 | 435.00 | 437.00 | 431.96 | 0.46% | 6,500 |
| Jan 19, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 429.98 | -0.68% | 6,900 |
| Jan 16, 2026 | 432.00 | 438.00 | 432.00 | 438.00 | 432.95 | 0.69% | 13,500 |
| Jan 15, 2026 | 433.00 | 435.00 | 431.00 | 435.00 | 429.98 | 1.40% | 16,200 |
| Jan 14, 2026 | 434.00 | 434.00 | 425.00 | 429.00 | 424.05 | -0.92% | 41,200 |
| Jan 13, 2026 | 437.00 | 438.00 | 431.00 | 433.00 | 428.00 | -0.23% | 16,300 |
| Jan 9, 2026 | 434.00 | 438.00 | 433.00 | 434.00 | 428.99 | -0.46% | 25,000 |
| Jan 8, 2026 | 436.00 | 438.00 | 435.00 | 436.00 | 430.97 | 0.23% | 5,000 |
| Jan 7, 2026 | 434.00 | 440.00 | 434.00 | 435.00 | 429.98 | -1.14% | 15,900 |
| Jan 6, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 434.92 | - | 7,600 |
| Jan 5, 2026 | 438.00 | 441.00 | 433.00 | 440.00 | 434.92 | - | 7,000 |
| Dec 30, 2025 | 436.00 | 440.00 | 431.00 | 440.00 | 434.92 | 1.15% | 10,800 |
| Dec 29, 2025 | 436.00 | 441.00 | 434.00 | 435.00 | 429.98 | -0.23% | 13,400 |
| Dec 26, 2025 | 440.00 | 442.00 | 432.00 | 436.00 | 430.97 | -1.13% | 17,900 |
| Dec 25, 2025 | 442.00 | 446.00 | 437.00 | 441.00 | 435.91 | 0.23% | 20,400 |
| Dec 24, 2025 | 440.00 | 445.00 | 437.00 | 440.00 | 434.92 | -0.68% | 11,400 |
| Dec 23, 2025 | 442.00 | 447.00 | 440.00 | 443.00 | 437.89 | -0.23% | 12,000 |
| Dec 22, 2025 | 448.00 | 451.00 | 443.00 | 444.00 | 438.88 | -1.33% | 5,300 |
| Dec 19, 2025 | 449.00 | 453.00 | 443.00 | 450.00 | 444.81 | -0.66% | 13,100 |
| Dec 18, 2025 | 453.00 | 457.00 | 448.00 | 453.00 | 447.77 | -0.66% | 13,000 |
| Dec 17, 2025 | 458.00 | 459.00 | 451.00 | 456.00 | 450.74 | -0.44% | 7,000 |
| Dec 16, 2025 | 462.00 | 462.00 | 456.00 | 458.00 | 452.72 | -0.22% | 4,000 |
| Dec 15, 2025 | 460.00 | 463.00 | 454.00 | 459.00 | 453.70 | 1.77% | 36,200 |
| Dec 12, 2025 | 440.00 | 455.00 | 440.00 | 451.00 | 445.80 | 2.50% | 82,800 |
| Dec 11, 2025 | 440.00 | 441.00 | 436.00 | 440.00 | 434.92 | - | 14,900 |
| Dec 10, 2025 | 439.00 | 440.00 | 433.00 | 440.00 | 434.92 | 0.23% | 7,800 |
| Dec 9, 2025 | 420.00 | 439.00 | 420.00 | 439.00 | 433.93 | 2.57% | 39,400 |
| Dec 8, 2025 | 438.00 | 440.00 | 423.00 | 428.00 | 423.06 | -2.73% | 36,600 |
| Dec 5, 2025 | 438.00 | 443.00 | 423.00 | 440.00 | 434.92 | 0.46% | 67,400 |
| Dec 4, 2025 | 437.00 | 438.00 | 431.00 | 438.00 | 432.95 | 0.46% | 11,100 |
| Dec 3, 2025 | 432.00 | 436.00 | 430.00 | 436.00 | 430.97 | 0.93% | 7,900 |
| Dec 2, 2025 | 429.00 | 432.00 | 428.00 | 432.00 | 427.02 | 0.93% | 5,300 |
| Dec 1, 2025 | 423.00 | 432.00 | 423.00 | 428.00 | 423.06 | 0.71% | 12,100 |
| Nov 28, 2025 | 422.00 | 426.00 | 422.00 | 425.00 | 420.10 | 0.95% | 12,100 |
| Nov 27, 2025 | 416.00 | 424.00 | 416.00 | 421.00 | 416.14 | 0.96% | 22,400 |
| Nov 26, 2025 | 419.00 | 420.00 | 417.00 | 417.00 | 412.19 | -0.48% | 3,200 |
| Nov 25, 2025 | 420.00 | 420.00 | 416.00 | 419.00 | 414.17 | 0.48% | 4,700 |
| Nov 21, 2025 | 419.00 | 420.00 | 417.00 | 417.00 | 412.19 | -0.48% | 3,400 |
| Nov 20, 2025 | 418.00 | 420.00 | 417.00 | 419.00 | 414.17 | 0.24% | 1,800 |
| Nov 19, 2025 | 415.00 | 421.00 | 415.00 | 418.00 | 413.18 | 0.24% | 6,500 |
| Nov 18, 2025 | 420.00 | 420.00 | 417.00 | 417.00 | 412.19 | -0.71% | 3,400 |
| Nov 17, 2025 | 420.00 | 420.00 | 418.00 | 420.00 | 415.15 | - | 7,900 |
| Nov 14, 2025 | 419.00 | 420.00 | 414.00 | 420.00 | 415.15 | - | 9,700 |
| Nov 13, 2025 | 416.00 | 420.00 | 416.00 | 420.00 | 415.15 | -0.24% | 8,500 |
| Nov 12, 2025 | 420.00 | 422.00 | 418.00 | 421.00 | 416.14 | 0.24% | 7,300 |
| Nov 11, 2025 | 420.00 | 422.00 | 415.00 | 420.00 | 415.15 | - | 5,700 |
| Nov 10, 2025 | 413.00 | 420.00 | 413.00 | 420.00 | 415.15 | 0.96% | 7,800 |
| Nov 7, 2025 | 420.00 | 421.00 | 411.00 | 416.00 | 411.20 | -0.95% | 8,200 |
| Nov 6, 2025 | 418.00 | 420.00 | 416.00 | 420.00 | 415.15 | 0.24% | 3,800 |
| Nov 5, 2025 | 420.00 | 420.00 | 416.00 | 419.00 | 414.17 | -0.48% | 2,700 |
| Nov 4, 2025 | 422.00 | 422.00 | 410.00 | 421.00 | 416.14 | -0.24% | 56,400 |
| Oct 31, 2025 | 417.00 | 422.00 | 414.00 | 422.00 | 417.13 | 0.24% | 5,800 |
| Oct 30, 2025 | 420.00 | 423.00 | 414.00 | 421.00 | 416.14 | 0.24% | 20,200 |
| Oct 29, 2025 | 423.00 | 425.00 | 416.00 | 420.00 | 415.15 | -1.18% | 10,700 |
| Oct 28, 2025 | 425.00 | 425.00 | 421.00 | 425.00 | 420.10 | -0.23% | 5,500 |
| Oct 27, 2025 | 427.00 | 427.00 | 421.00 | 426.00 | 421.08 | 0.47% | 7,700 |
| Oct 24, 2025 | 424.00 | 424.00 | 422.00 | 424.00 | 419.11 | 0.24% | 1,200 |
| Oct 23, 2025 | 422.00 | 423.00 | 419.00 | 423.00 | 418.12 | 0.24% | 5,300 |
| Oct 22, 2025 | 420.00 | 422.00 | 417.00 | 422.00 | 417.13 | 0.96% | 9,300 |
| Oct 21, 2025 | 418.00 | 421.00 | 414.00 | 418.00 | 413.18 | -0.95% | 19,500 |
| Oct 20, 2025 | 422.00 | 424.00 | 419.00 | 422.00 | 417.13 | - | 7,600 |
| Oct 17, 2025 | 422.00 | 422.00 | 418.00 | 422.00 | 417.13 | 0.96% | 3,200 |
| Oct 16, 2025 | 418.00 | 421.00 | 417.00 | 418.00 | 413.18 | 0.24% | 8,400 |
| Oct 15, 2025 | 412.00 | 417.00 | 410.00 | 417.00 | 412.19 | 2.21% | 18,700 |
| Oct 14, 2025 | 403.00 | 412.00 | 401.00 | 408.00 | 403.29 | 0.99% | 28,600 |
| Oct 10, 2025 | 417.00 | 417.00 | 404.00 | 404.00 | 399.34 | -3.12% | 16,300 |
| Oct 9, 2025 | 414.00 | 418.00 | 411.00 | 417.00 | 412.19 | 0.72% | 8,500 |
| Oct 8, 2025 | 416.00 | 417.00 | 409.00 | 414.00 | 409.22 | -0.72% | 17,500 |