Iyogin Holdings,Inc. 5830
TSE · Japan · Finance
¥3,924.00+11.00 (+0.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,928.00 | +0.38% | ¥3,892.00 | ¥3,947.00 | ¥3,876.00 | 270.20K |
| 2026-10-01 | ¥3,913.00 | -2.52% | ¥3,988.00 | ¥3,998.00 | ¥3,838.00 | 1.23M |
| 2026-09-30 | ¥4,014.00 | +3.35% | ¥3,874.00 | ¥4,045.00 | ¥3,867.00 | 1.30M |
| 2026-09-29 | ¥3,884.00 | -2.24% | ¥3,897.00 | ¥3,938.00 | ¥3,855.00 | 1.04M |
| 2026-09-28 | ¥3,973.00 | +1.43% | ¥3,959.00 | ¥4,018.00 | ¥3,922.00 | 1.29M |
| 2026-09-25 | ¥3,917.00 | +4.70% | ¥3,768.00 | ¥3,936.00 | ¥3,763.00 | 1.41M |
| 2026-09-24 | ¥3,741.00 | -2.22% | ¥3,819.00 | ¥3,821.00 | ¥3,709.00 | 1.06M |
| 2026-09-18 | ¥3,826.00 | -0.49% | ¥3,846.00 | ¥3,861.00 | ¥3,765.00 | 1.31M |
| 2026-09-17 | ¥3,845.00 | +0.44% | ¥3,828.00 | ¥3,919.00 | ¥3,808.00 | 802.40K |
| 2026-09-16 | ¥3,828.00 | -0.03% | ¥3,820.00 | ¥3,887.00 | ¥3,820.00 | 588.60K |
| 2026-09-15 | ¥3,829.00 | -1.39% | ¥3,882.00 | ¥3,909.00 | ¥3,800.00 | 689.80K |
| 2026-09-14 | ¥3,883.00 | +1.76% | ¥3,773.00 | ¥3,903.00 | ¥3,773.00 | 1.06M |
| 2026-09-11 | ¥3,816.00 | -0.37% | ¥3,712.00 | ¥3,857.00 | ¥3,688.00 | 1.32M |
| 2026-09-10 | ¥3,830.00 | +2.93% | ¥3,721.00 | ¥3,847.00 | ¥3,716.00 | 1.23M |
| 2026-09-09 | ¥3,721.00 | -2.54% | ¥3,789.00 | ¥3,844.00 | ¥3,721.00 | 1.04M |
| 2026-09-08 | ¥3,818.00 | -3.78% | ¥3,913.00 | ¥3,974.00 | ¥3,818.00 | 1.02M |
| 2026-09-07 | ¥3,968.00 | +0.74% | ¥3,960.00 | ¥4,001.00 | ¥3,943.00 | 880.90K |
| 2026-09-04 | ¥3,939.00 | -0.86% | ¥4,005.00 | ¥4,027.00 | ¥3,883.00 | 1.14M |
| 2026-09-03 | ¥3,973.00 | -0.18% | ¥3,986.00 | ¥4,073.00 | ¥3,968.00 | 1.10M |
| 2026-09-02 | ¥3,980.00 | -0.60% | ¥3,937.00 | ¥4,012.00 | ¥3,926.00 | 901.00K |
| 2026-09-01 | ¥4,004.00 | -0.40% | ¥3,982.00 | ¥4,044.00 | ¥3,942.00 | 893.30K |
| 2026-08-31 | ¥4,020.00 | +0.88% | ¥3,972.00 | ¥4,053.00 | ¥3,935.00 | 918.10K |
| 2026-08-28 | ¥3,985.00 | +1.48% | ¥3,921.00 | ¥4,017.00 | ¥3,907.00 | 715.20K |
| 2026-08-27 | ¥3,927.00 | -0.08% | ¥3,922.00 | ¥3,987.00 | ¥3,912.00 | 546.30K |
| 2026-08-26 | ¥3,930.00 | +1.42% | ¥3,895.00 | ¥3,974.00 | ¥3,885.00 | 553.60K |
| 2026-08-25 | ¥3,875.00 | +0.94% | ¥3,866.00 | ¥3,932.00 | ¥3,853.00 | 681.80K |
| 2026-08-24 | ¥3,839.00 | -1.11% | ¥3,894.00 | ¥3,914.00 | ¥3,810.00 | 742.40K |
| 2026-08-21 | ¥3,882.00 | +1.36% | ¥3,814.00 | ¥3,909.00 | ¥3,811.00 | 696.80K |
| 2026-08-20 | ¥3,830.00 | +0.26% | ¥3,800.00 | ¥3,848.00 | ¥3,761.00 | 859.70K |
| 2026-08-19 | ¥3,820.00 | -5.42% | ¥3,941.00 | ¥3,952.00 | ¥3,807.00 | 1.02M |
| 2026-08-18 | ¥4,039.00 | +0.85% | ¥4,011.00 | ¥4,117.00 | ¥4,011.00 | 917.30K |
| 2026-08-17 | ¥4,005.00 | +1.03% | ¥3,998.00 | ¥4,043.00 | ¥3,965.00 | 849.10K |
| 2026-08-14 | ¥3,964.00 | -0.38% | ¥3,976.00 | ¥4,074.00 | ¥3,958.00 | 1.15M |
| 2026-08-13 | ¥3,979.00 | +3.89% | ¥3,877.00 | ¥3,987.00 | ¥3,857.00 | 1.11M |
| 2026-08-12 | ¥3,830.00 | +3.15% | ¥3,783.00 | ¥3,873.00 | ¥3,755.00 | 995.70K |
| 2026-08-10 | ¥3,713.00 | -2.62% | ¥3,790.00 | ¥3,795.00 | ¥3,696.00 | 1.13M |
| 2026-08-07 | ¥3,813.00 | +3.64% | ¥3,651.00 | ¥3,891.00 | ¥3,610.00 | 2.94M |
| 2026-08-06 | ¥3,679.00 | +1.88% | ¥3,645.00 | ¥3,746.00 | ¥3,635.00 | 849.50K |
| 2026-08-05 | ¥3,611.00 | +1.75% | ¥3,550.00 | ¥3,629.00 | ¥3,530.00 | 776.10K |
| 2026-08-04 | ¥3,549.00 | -1.09% | ¥3,559.00 | ¥3,606.00 | ¥3,512.00 | 770.50K |
| 2026-08-03 | ¥3,588.00 | -1.27% | ¥3,620.00 | ¥3,673.00 | ¥3,452.00 | 1.06M |
| 2026-07-31 | ¥3,634.00 | +1.25% | ¥3,638.00 | ¥3,711.00 | ¥3,587.00 | 1.10M |
| 2026-07-30 | ¥3,589.00 | -0.28% | ¥3,532.00 | ¥3,630.00 | ¥3,500.00 | 1.06M |
| 2026-07-29 | ¥3,599.00 | -1.85% | ¥3,621.00 | ¥3,655.00 | ¥3,450.00 | 1.75M |
| 2026-07-28 | ¥3,667.00 | -3.12% | ¥3,725.00 | ¥3,748.00 | ¥3,631.00 | 1.62M |
| 2026-07-27 | ¥3,785.00 | +6.44% | ¥3,590.00 | ¥3,788.00 | ¥3,580.00 | 1.89M |
| 2026-07-24 | ¥3,556.00 | +0.65% | ¥3,480.00 | ¥3,578.00 | ¥3,461.00 | 1.80M |
| 2026-07-23 | ¥3,533.00 | +2.41% | ¥3,421.00 | ¥3,550.00 | ¥3,419.00 | 1.02M |
| 2026-07-22 | ¥3,450.00 | +2.71% | ¥3,377.00 | ¥3,494.00 | ¥3,359.00 | 925.30K |
| 2026-07-21 | ¥3,359.00 | +4.03% | ¥3,249.00 | ¥3,370.00 | ¥3,215.00 | 1.18M |
| 2026-07-17 | ¥3,229.00 | -4.69% | ¥3,361.00 | ¥3,403.00 | ¥3,137.00 | 2.03M |
| 2026-07-16 | ¥3,388.00 | -0.94% | ¥3,414.00 | ¥3,454.00 | ¥3,368.00 | 1.05M |
| 2026-07-15 | ¥3,420.00 | +2.80% | ¥3,349.00 | ¥3,420.00 | ¥3,325.00 | 885.50K |
| 2026-07-14 | ¥3,327.00 | +0.51% | ¥3,311.00 | ¥3,327.00 | ¥3,264.00 | 521.80K |
| 2026-07-13 | ¥3,310.00 | +1.56% | ¥3,312.00 | ¥3,349.00 | ¥3,279.00 | 569.60K |
| 2026-07-10 | ¥3,259.00 | -1.03% | ¥3,300.00 | ¥3,338.00 | ¥3,251.00 | 624.10K |
| 2026-07-09 | ¥3,293.00 | -1.08% | ¥3,319.00 | ¥3,319.00 | ¥3,250.00 | 594.70K |
| 2026-07-08 | ¥3,329.00 | +0.21% | ¥3,316.00 | ¥3,366.00 | ¥3,288.00 | 697.00K |
| 2026-07-07 | ¥3,322.00 | +0.06% | ¥3,379.00 | ¥3,427.00 | ¥3,304.00 | 827.60K |
| 2026-07-06 | ¥3,320.00 | -0.45% | ¥3,335.00 | ¥3,335.00 | ¥3,270.00 | 688.80K |
| 2026-07-03 | ¥3,335.00 | +2.71% | ¥3,297.00 | ¥3,343.00 | ¥3,263.00 | 692.40K |
| 2026-07-02 | ¥3,247.00 | +2.49% | ¥3,234.00 | ¥3,275.00 | ¥3,186.00 | 831.50K |
| 2026-07-01 | ¥3,168.00 | +0.64% | ¥3,133.00 | ¥3,196.00 | ¥3,131.00 | 640.80K |
| 2026-06-30 | ¥3,148.00 | -1.07% | ¥3,186.00 | ¥3,221.00 | ¥3,137.00 | 652.80K |
| 2026-06-29 | ¥3,182.00 | +0.03% | ¥3,230.00 | ¥3,236.00 | ¥3,138.00 | 735.20K |
| 2026-06-26 | ¥3,181.00 | +2.61% | ¥3,108.00 | ¥3,182.00 | ¥3,100.00 | 810.60K |
| 2026-06-25 | ¥3,100.00 | +0.71% | ¥3,138.00 | ¥3,138.00 | ¥3,055.00 | 685.20K |
| 2026-06-24 | ¥3,078.00 | -1.16% | ¥3,141.00 | ¥3,148.00 | ¥3,033.00 | 833.90K |
| 2026-06-23 | ¥3,114.00 | -0.38% | ¥3,150.00 | ¥3,164.00 | ¥3,096.00 | 796.00K |
| 2026-06-22 | ¥3,126.00 | +1.79% | ¥3,040.00 | ¥3,129.00 | ¥3,005.00 | 949.60K |
| 2026-06-19 | ¥3,071.00 | -1.82% | ¥3,089.00 | ¥3,117.00 | ¥3,002.00 | 1.19M |
| 2026-06-18 | ¥3,128.00 | +1.72% | ¥3,109.00 | ¥3,141.00 | ¥3,088.00 | 621.40K |
| 2026-06-17 | ¥3,075.00 | -0.77% | ¥3,115.00 | ¥3,195.00 | ¥3,071.00 | 761.90K |
| 2026-06-16 | ¥3,099.00 | -2.09% | ¥3,100.00 | ¥3,114.00 | ¥3,015.00 | 816.90K |
| 2026-06-15 | ¥3,165.00 | +2.93% | ¥3,145.00 | ¥3,190.00 | ¥3,093.00 | 870.70K |
| 2026-06-12 | ¥3,075.00 | +2.30% | ¥3,076.00 | ¥3,122.00 | ¥3,048.00 | 897.10K |
| 2026-06-11 | ¥3,006.00 | -1.12% | ¥3,004.00 | ¥3,023.00 | ¥2,951.50 | 509.90K |
| 2026-06-10 | ¥3,040.00 | -1.27% | ¥3,102.00 | ¥3,154.00 | ¥3,025.00 | 781.80K |
| 2026-06-09 | ¥3,079.00 | +1.92% | ¥3,057.00 | ¥3,107.00 | ¥3,029.00 | 848.30K |
| 2026-06-08 | ¥3,021.00 | -1.40% | ¥3,005.00 | ¥3,030.00 | ¥2,955.00 | 720.00K |
| 2026-06-05 | ¥3,064.00 | +1.36% | ¥3,093.00 | ¥3,120.00 | ¥3,056.00 | 769.80K |
| 2026-06-04 | ¥3,023.00 | +0.99% | ¥2,957.00 | ¥3,053.00 | ¥2,911.50 | 871.40K |
| 2026-06-03 | ¥2,993.50 | +0.42% | ¥3,003.00 | ¥3,025.00 | ¥2,954.50 | 556.10K |
| 2026-06-02 | ¥2,981.00 | -0.05% | ¥2,932.50 | ¥2,998.50 | ¥2,871.00 | 600.80K |
| 2026-06-01 | ¥2,982.50 | -2.34% | ¥3,020.00 | ¥3,046.00 | ¥2,980.00 | 495.40K |
| 2026-05-29 | ¥3,054.00 | +0.83% | ¥3,025.00 | ¥3,089.00 | ¥3,012.00 | 832.80K |
| 2026-05-28 | ¥3,029.00 | -0.69% | ¥3,060.00 | ¥3,064.00 | ¥2,990.00 | 588.70K |
| 2026-05-27 | ¥3,050.00 | -2.77% | ¥3,096.00 | ¥3,111.00 | ¥3,041.00 | 600.00K |
| 2026-05-26 | ¥3,137.00 | +0.54% | ¥3,142.00 | ¥3,150.00 | ¥3,071.00 | 498.50K |
| 2026-05-25 | ¥3,120.00 | +0.16% | ¥3,095.00 | ¥3,124.00 | ¥3,057.00 | 530.60K |