Skip to main content
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
1,010.00
0.00 (0.00%)
At close: Mar 9, 2026

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026993.001,011.00979.001,010.001,010.00-862,000
Mar 6, 20261,000.001,015.00994.001,010.001,010.000.40%549,900
Mar 5, 20261,008.001,016.001,003.001,006.001,006.001.31%648,300
Mar 4, 2026999.001,004.00977.00993.00993.00-1.00%896,200
Mar 3, 20261,016.001,016.00994.001,003.001,003.00-2.43%725,800
Mar 2, 20261,042.001,042.001,025.001,028.001,028.00-0.96%544,700
Feb 27, 20261,034.001,040.001,014.001,038.001,038.001.37%979,100
Feb 26, 20261,025.001,045.001,021.001,024.001,024.00-1.85%1,635,200
Feb 25, 20261,038.321,051.661,034.991,043.321,028.32-3,581,735
Feb 24, 20261,031.661,049.991,028.321,043.321,028.320.64%2,214,022
Feb 20, 20261,036.661,041.661,033.321,036.661,021.75-0.96%982,509
Feb 19, 20261,053.321,061.661,043.321,046.661,031.610.32%932,109
Feb 18, 20261,048.321,054.991,033.321,043.321,028.32-734,407
Feb 17, 20261,044.991,056.661,043.321,043.321,028.320.16%322,803
Feb 16, 20261,066.661,066.661,041.661,041.661,026.68-2.34%473,404
Feb 13, 20261,068.321,076.661,056.661,066.661,051.32-0.31%578,705
Feb 12, 20261,059.991,074.991,058.321,069.991,054.611.26%528,905
Feb 10, 20261,046.661,061.661,043.321,056.661,041.461.28%387,003
Feb 9, 20261,048.321,051.661,043.321,043.321,028.32-343,803
Feb 6, 20261,046.661,051.661,039.991,043.321,028.32-283,202
Feb 5, 20261,053.321,053.321,041.661,043.321,028.320.48%442,204
Feb 4, 20261,026.661,044.991,023.321,038.321,023.391.63%348,603
Feb 3, 20261,013.321,028.321,011.661,021.661,006.970.82%280,202
Feb 2, 20261,029.991,029.991,011.661,013.32998.75-0.65%328,503
Jan 30, 20261,006.661,024.991,006.661,019.991,005.331.32%346,503
Jan 29, 20261,004.991,014.99999.991,006.66992.18-0.98%260,102
Jan 28, 20261,028.321,028.321,016.661,016.661,002.04-1.45%336,903
Jan 27, 20261,034.991,036.661,026.661,031.661,016.82-0.96%321,003
Jan 26, 20261,048.321,048.321,034.991,041.661,026.68-0.64%344,403
Jan 23, 20261,056.661,059.991,041.661,048.321,033.25-0.79%258,302
Jan 22, 20261,058.321,066.661,051.661,056.661,041.460.48%385,503
Jan 21, 20261,066.661,076.661,041.661,051.661,036.54-2.32%605,406
Jan 20, 20261,064.991,084.991,056.661,076.661,061.182.54%914,109
Jan 19, 20261,029.991,059.991,023.321,049.991,034.894.30%1,015,210
Jan 16, 20261,011.661,014.991,006.661,006.66992.18-0.82%266,102
Jan 15, 20261,008.321,018.321,004.991,014.991,000.400.66%337,803
Jan 14, 2026999.321,013.32991.661,008.32993.83-0.49%692,406
Jan 13, 20261,018.321,019.991,004.991,013.32998.750.66%430,504
Jan 9, 20261,011.661,016.661,006.661,006.66992.18-500,705
Jan 8, 20261,008.321,011.66998.661,006.66992.18-0.49%400,504
Jan 7, 2026999.321,016.66995.661,011.66997.110.66%371,103
Jan 6, 2026999.991,009.99999.991,004.99990.540.50%423,604
Jan 5, 2026997.991,009.99995.66999.99985.61-372,903
Dec 30, 20251,003.321,008.32999.99999.99985.61-240,302
Dec 29, 20251,006.661,009.99999.99999.99985.61-0.50%317,103
Dec 26, 20251,006.661,009.991,001.661,004.99990.54-0.17%290,702
Dec 25, 20251,004.991,008.321,001.661,006.66992.180.67%208,202
Dec 24, 2025996.661,004.99995.99999.99985.610.23%272,102
Dec 23, 2025988.99999.32987.32997.66983.310.94%438,604
Dec 22, 20251,004.991,008.32987.66988.32974.11-1.98%618,906
Dec 19, 2025996.661,009.99995.991,008.32993.830.83%528,605
Dec 18, 2025998.661,003.32993.32999.99985.610.91%293,102
Dec 17, 2025996.66998.32990.66990.99976.74-0.70%362,103
Dec 16, 20251,011.661,011.66997.66997.99983.64-1.35%384,603
Dec 15, 20251,003.321,016.66999.991,011.66997.111.47%390,303
Dec 12, 2025995.32999.99995.32996.99982.660.54%380,103
Dec 11, 2025999.991,003.32988.99991.66977.40-0.30%364,803
Dec 10, 20251,008.321,014.99989.99994.66980.362.12%831,608
Dec 9, 2025974.99981.66966.99973.99959.99-0.07%533,105
Dec 8, 2025971.99978.66968.99974.66960.640.58%361,803
Dec 5, 2025970.32975.32967.99968.99955.06-1.19%435,304
Dec 4, 2025968.66982.99968.32980.66966.561.27%469,804
Dec 3, 2025977.99977.99967.99968.32954.40-1.63%479,104
Dec 2, 2025983.99988.99980.99984.32970.17-0.27%355,203
Dec 1, 2025983.99996.99981.99986.99972.80-0.10%327,903
Nov 28, 2025985.32992.66983.66987.99973.790.27%478,804
Nov 27, 2025987.99991.66984.66985.32971.16-0.67%380,403
Nov 26, 2025987.66995.66985.99991.99977.730.51%479,404
Nov 25, 2025982.32989.32973.66986.99972.800.47%563,405
Nov 21, 2025971.66983.66967.66982.32968.201.62%598,505
Nov 20, 2025961.32973.32958.66966.66952.760.17%418,204
Nov 19, 2025960.99968.99958.32964.99951.120.70%525,605
Nov 18, 2025961.99971.32954.32958.32944.55-0.79%474,904
Nov 17, 2025966.32971.66961.66965.99952.10-1.19%572,105
Nov 14, 2025977.66982.99970.32977.66963.600.51%389,103
Nov 13, 2025976.66976.99966.99972.66958.67-0.38%542,705
Nov 12, 2025980.32988.99975.99976.32962.29-0.10%511,505
Nov 11, 2025978.99979.99969.32977.32963.27-0.17%475,504
Nov 10, 2025984.66984.99968.99978.99964.92-0.03%599,105
Nov 7, 2025973.32981.66970.32979.32965.240.86%446,704
Nov 6, 2025968.66977.99963.99970.99957.03-0.03%537,305
Nov 5, 2025972.99973.32962.66971.32957.360.41%777,907
Nov 4, 2025953.32969.66948.32967.32953.420.90%785,107
Oct 31, 2025948.32963.32945.99958.66944.871.11%902,709
Oct 30, 2025946.66952.82941.49948.16934.530.44%2,080,220
Oct 29, 2025979.99984.99942.32943.99930.42-4.10%1,202,712
Oct 28, 2025996.32996.66981.16984.32970.17-1.17%842,108
Oct 27, 2025988.49996.99988.32995.99981.670.76%440,404
Oct 24, 20251,001.661,004.32988.49988.49974.28-1.64%450,904
Oct 23, 20251,003.321,009.66997.491,004.99990.540.87%551,105
Oct 22, 2025988.16999.66986.66996.32982.000.34%632,706
Oct 21, 2025982.16992.99973.66992.99978.711.85%965,409
Oct 20, 20251,002.321,004.32974.99974.99960.97-1.13%816,308
Oct 17, 2025985.66991.32973.49986.16971.980.78%722,707
Oct 16, 2025993.321,001.99975.32978.49964.42-1.81%1,027,510
Oct 15, 20251,013.661,019.99990.16996.49982.16-1.98%1,361,713
Oct 14, 20251,026.321,036.661,013.321,016.661,002.04-1.68%822,608
Oct 10, 20251,036.661,037.991,027.991,033.991,019.12-0.61%547,205
Oct 9, 20251,039.991,050.661,034.991,040.321,025.37-0.64%536,705
Oct 8, 20251,056.661,060.991,045.321,046.991,031.94-0.98%435,604