Skip to main content
Iyogin Holdings,Inc. (TYO:5830)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.50
-1.50 (-0.06%)
At close: Dec 5, 2025

Iyogin Holdings,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,190.002,198.502,095.502,129.502,129.50-2.52%1,436,200
Oct 3, 20252,136.502,196.002,136.002,184.502,184.501.65%749,000
Oct 2, 20252,140.002,171.502,127.502,149.002,149.000.23%1,070,700
Oct 1, 20252,213.502,225.502,126.502,144.002,144.00-4.52%1,425,700
Sep 30, 20252,203.002,257.502,163.502,245.502,245.503.31%1,463,400
Sep 29, 20252,208.502,213.002,173.502,173.502,173.50-2.99%1,291,400
Sep 26, 20252,160.002,253.002,160.002,240.502,210.504.33%2,036,800
Sep 25, 20252,141.002,165.002,136.002,147.502,118.750.44%1,074,200
Sep 24, 20252,181.002,194.002,138.002,138.002,109.37-1.20%1,332,500