Skip to main content
Izumi Co., Ltd. (TYO:8273)
Japan flag Japan · Delayed Price · Currency is JPY
954.00
+1.00 (0.10%)
Apr 28, 2026, 3:30 PM JST

Izumi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026957.00959.00950.00954.00954.000.10%649,600
Apr 27, 2026957.00963.00951.00953.00953.00-0.42%567,800
Apr 24, 2026970.00971.00957.00957.00957.00-1.44%684,300
Apr 23, 2026990.00990.00969.00971.00971.00-1.92%725,500
Apr 22, 20261,007.001,011.00988.00990.00990.00-1.98%773,800
Apr 21, 20261,038.001,043.001,010.001,010.001,010.00-2.60%758,500
Apr 20, 20261,059.001,068.001,033.001,037.001,037.00-1.14%576,200
Apr 17, 20261,041.001,054.001,039.001,049.001,049.001.16%988,200
Apr 16, 20261,049.001,059.001,033.001,037.001,037.00-0.77%716,400
Apr 15, 20261,040.001,052.001,021.001,045.001,045.00-1.60%1,467,300
Apr 14, 20261,060.001,066.001,042.001,062.001,062.000.19%768,300
Apr 13, 20261,069.001,075.001,055.001,060.001,060.00-0.66%443,000
Apr 10, 20261,065.001,075.001,061.001,067.001,067.00-0.28%753,000
Apr 9, 20261,083.001,093.001,070.001,070.001,070.00-1.20%722,500
Apr 8, 20261,077.001,086.001,072.001,083.001,083.001.59%696,500
Apr 7, 20261,071.001,077.001,063.001,066.001,066.00-0.47%496,600
Apr 6, 20261,060.001,071.001,055.001,071.001,071.001.32%530,600
Apr 3, 20261,051.001,059.001,050.001,057.001,057.000.86%546,500
Apr 2, 20261,051.001,063.001,045.001,048.001,048.00-0.29%480,200
Apr 1, 20261,050.001,055.001,044.001,051.001,051.001.35%489,100
Mar 31, 20261,048.001,048.001,037.001,037.001,037.000.29%536,300
Mar 30, 20261,015.001,038.001,004.001,034.001,034.00-0.29%519,700
Mar 27, 20261,036.001,039.001,029.001,037.001,037.000.19%568,700
Mar 26, 20261,045.001,049.001,027.001,035.001,035.00-1.05%522,700
Mar 25, 20261,040.001,052.001,036.001,046.001,046.001.65%872,300
Mar 24, 20261,015.001,029.001,013.001,029.001,029.002.39%546,700
Mar 23, 20261,004.001,010.001,000.001,005.001,005.00-0.40%645,300
Mar 19, 20261,017.001,026.001,006.001,009.001,009.00-1.75%1,943,500
Mar 18, 20261,011.001,032.001,011.001,027.001,027.002.39%617,800
Mar 17, 20261,001.001,013.001,000.001,003.001,003.000.10%324,500
Mar 16, 20261,000.001,012.00996.001,002.001,002.000.60%359,500
Mar 13, 2026989.001,003.00988.00996.00996.000.20%493,600
Mar 12, 20261,010.001,011.00992.00994.00994.00-1.97%518,000
Mar 11, 20261,018.001,026.001,011.001,014.001,014.00-0.10%461,100
Mar 10, 20261,017.001,017.001,006.001,015.001,015.000.50%481,300
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