Izutsuya Co., Ltd. 8260
TSE · Japan · Retail Trade
¥374.00-1.00 (-0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥374.00 | -0.27% | ¥374.00 | ¥376.00 | ¥371.00 | 6.80K |
| 2026-10-01 | ¥375.00 | +0.54% | ¥372.00 | ¥379.00 | ¥372.00 | 16.70K |
| 2026-09-30 | ¥373.00 | -1.06% | ¥375.00 | ¥378.00 | ¥368.00 | 29.60K |
| 2026-09-29 | ¥377.00 | -2.33% | ¥386.00 | ¥389.00 | ¥377.00 | 16.60K |
| 2026-09-28 | ¥386.00 | -0.77% | ¥387.00 | ¥399.00 | ¥386.00 | 34.20K |
| 2026-09-25 | ¥389.00 | +0.52% | ¥391.00 | ¥393.00 | ¥382.00 | 16.80K |
| 2026-09-24 | ¥387.00 | -0.51% | ¥390.00 | ¥393.00 | ¥381.00 | 9.20K |
| 2026-09-18 | ¥389.00 | +2.64% | ¥383.00 | ¥389.00 | ¥383.00 | 7.20K |
| 2026-09-17 | ¥379.00 | -1.30% | ¥383.00 | ¥391.00 | ¥378.00 | 15.00K |
| 2026-09-16 | ¥384.00 | -2.04% | ¥392.00 | ¥392.00 | ¥383.00 | 11.00K |
| 2026-09-15 | ¥392.00 | +1.82% | ¥393.00 | ¥393.00 | ¥384.00 | 14.50K |
| 2026-09-14 | ¥385.00 | -2.28% | ¥393.00 | ¥393.00 | ¥385.00 | 6.30K |
| 2026-09-11 | ¥394.00 | -0.51% | ¥398.00 | ¥398.00 | ¥385.00 | 10.30K |
| 2026-09-10 | ¥396.00 | +2.86% | ¥383.00 | ¥396.00 | ¥381.00 | 2.10K |
| 2026-09-09 | ¥385.00 | +2.39% | ¥380.00 | ¥385.00 | ¥377.00 | 5.80K |
| 2026-09-08 | ¥376.00 | -2.34% | ¥382.00 | ¥382.00 | ¥376.00 | 8.90K |
| 2026-09-07 | ¥385.00 | 0.00% | ¥386.00 | ¥395.00 | ¥385.00 | 18.20K |
| 2026-09-04 | ¥385.00 | +0.26% | ¥384.00 | ¥405.00 | ¥384.00 | 62.30K |
| 2026-09-03 | ¥384.00 | +2.13% | ¥376.00 | ¥385.00 | ¥376.00 | 22.20K |
| 2026-09-02 | ¥376.00 | -1.05% | ¥380.00 | ¥380.00 | ¥376.00 | 4.90K |
| 2026-09-01 | ¥380.00 | 0.00% | ¥376.00 | ¥380.00 | ¥375.00 | 8.30K |
| 2026-08-31 | ¥380.00 | +1.60% | ¥376.00 | ¥380.00 | ¥375.00 | 12.50K |
| 2026-08-28 | ¥374.00 | +0.27% | ¥373.00 | ¥375.00 | ¥372.00 | 7.50K |
| 2026-08-27 | ¥373.00 | -1.84% | ¥376.00 | ¥380.00 | ¥373.00 | 30.90K |
| 2026-08-26 | ¥380.00 | +0.26% | ¥380.00 | ¥381.00 | ¥378.00 | 3.00K |
| 2026-08-25 | ¥379.00 | +0.26% | ¥379.00 | ¥380.00 | ¥375.00 | 6.90K |
| 2026-08-24 | ¥378.00 | +0.27% | ¥381.00 | ¥381.00 | ¥373.00 | 8.30K |
| 2026-08-21 | ¥377.00 | +0.27% | ¥377.00 | ¥380.00 | ¥372.00 | 15.00K |
| 2026-08-20 | ¥376.00 | +1.90% | ¥371.00 | ¥377.00 | ¥370.00 | 2.40K |
| 2026-08-19 | ¥369.00 | -2.38% | ¥372.00 | ¥374.00 | ¥369.00 | 19.40K |
| 2026-08-18 | ¥378.00 | +0.80% | ¥375.00 | ¥382.00 | ¥372.00 | 20.20K |
| 2026-08-17 | ¥375.00 | -0.53% | ¥379.00 | ¥379.00 | ¥375.00 | 10.70K |
| 2026-08-14 | ¥377.00 | 0.00% | ¥379.00 | ¥379.00 | ¥374.00 | 5.30K |
| 2026-08-13 | ¥377.00 | +0.80% | ¥375.00 | ¥377.00 | ¥373.00 | 5.10K |
| 2026-08-12 | ¥374.00 | +1.08% | ¥371.00 | ¥375.00 | ¥371.00 | 5.10K |
| 2026-08-10 | ¥370.00 | -0.80% | ¥370.00 | ¥374.00 | ¥370.00 | 1.70K |
| 2026-08-07 | ¥373.00 | +0.27% | ¥372.00 | ¥374.00 | ¥369.00 | 9.40K |
| 2026-08-06 | ¥372.00 | -1.33% | ¥379.00 | ¥380.00 | ¥372.00 | 4.10K |
| 2026-08-05 | ¥377.00 | +1.07% | ¥375.00 | ¥380.00 | ¥375.00 | 2.60K |
| 2026-08-04 | ¥373.00 | +1.08% | ¥375.00 | ¥375.00 | ¥371.00 | 6.10K |
| 2026-08-03 | ¥369.00 | -0.54% | ¥373.00 | ¥375.00 | ¥368.00 | 6.30K |
| 2026-07-31 | ¥371.00 | +0.27% | ¥372.00 | ¥374.00 | ¥370.00 | 6.60K |
| 2026-07-30 | ¥370.00 | 0.00% | ¥370.00 | ¥372.00 | ¥369.00 | 13.90K |
| 2026-07-29 | ¥370.00 | -2.89% | ¥381.00 | ¥381.00 | ¥367.00 | 26.50K |
| 2026-07-28 | ¥381.00 | -0.52% | ¥381.00 | ¥382.00 | ¥380.00 | 1.90K |
| 2026-07-27 | ¥383.00 | +0.26% | ¥380.00 | ¥383.00 | ¥380.00 | 19.30K |
| 2026-07-24 | ¥382.00 | +0.53% | ¥382.00 | ¥382.00 | ¥379.00 | 1.80K |
| 2026-07-23 | ¥380.00 | +0.80% | ¥376.00 | ¥382.00 | ¥376.00 | 5.90K |
| 2026-07-22 | ¥377.00 | -0.26% | ¥377.00 | ¥378.00 | ¥376.00 | 4.20K |
| 2026-07-21 | ¥378.00 | +0.53% | ¥377.00 | ¥378.00 | ¥374.00 | 2.20K |
| 2026-07-17 | ¥376.00 | -1.05% | ¥379.00 | ¥379.00 | ¥372.00 | 18.30K |
| 2026-07-16 | ¥380.00 | -0.78% | ¥385.00 | ¥385.00 | ¥379.00 | 5.10K |
| 2026-07-15 | ¥383.00 | 0.00% | ¥385.00 | ¥385.00 | ¥381.00 | 11.20K |
| 2026-07-14 | ¥383.00 | 0.00% | ¥382.00 | ¥383.00 | ¥380.00 | 5.30K |
| 2026-07-13 | ¥383.00 | +1.86% | ¥377.00 | ¥383.00 | ¥377.00 | 6.80K |
| 2026-07-10 | ¥376.00 | -1.05% | ¥380.00 | ¥383.00 | ¥375.00 | 22.20K |
| 2026-07-09 | ¥380.00 | -0.52% | ¥383.00 | ¥383.00 | ¥380.00 | 14.60K |
| 2026-07-08 | ¥382.00 | 0.00% | ¥382.00 | ¥384.00 | ¥381.00 | 3.40K |
| 2026-07-07 | ¥382.00 | +0.26% | ¥381.00 | ¥383.00 | ¥380.00 | 1.80K |
| 2026-07-06 | ¥381.00 | +1.06% | ¥379.00 | ¥381.00 | ¥378.00 | 4.60K |
| 2026-07-03 | ¥377.00 | -0.53% | ¥378.00 | ¥380.00 | ¥377.00 | 6.40K |
| 2026-07-02 | ¥379.00 | -1.04% | ¥379.00 | ¥383.00 | ¥379.00 | 1.90K |
| 2026-07-01 | ¥383.00 | +1.06% | ¥380.00 | ¥383.00 | ¥377.00 | 4.60K |
| 2026-06-30 | ¥379.00 | +0.80% | ¥377.00 | ¥381.00 | ¥375.00 | 8.50K |
| 2026-06-29 | ¥376.00 | 0.00% | ¥376.00 | ¥380.00 | ¥375.00 | 13.50K |
| 2026-06-26 | ¥376.00 | -2.08% | ¥385.00 | ¥385.00 | ¥367.00 | 10.40K |
| 2026-06-25 | ¥384.00 | +0.26% | ¥388.00 | ¥388.00 | ¥384.00 | 3.80K |
| 2026-06-24 | ¥383.00 | -0.52% | ¥383.00 | ¥383.00 | ¥376.00 | 11.10K |
| 2026-06-23 | ¥385.00 | +0.26% | ¥379.00 | ¥385.00 | ¥377.00 | 4.90K |
| 2026-06-22 | ¥384.00 | -0.52% | ¥378.00 | ¥384.00 | ¥378.00 | 11.60K |
| 2026-06-19 | ¥386.00 | +1.05% | ¥380.00 | ¥386.00 | ¥380.00 | 3.30K |
| 2026-06-18 | ¥382.00 | +0.53% | ¥382.00 | ¥387.00 | ¥381.00 | 2.50K |
| 2026-06-17 | ¥380.00 | -1.81% | ¥387.00 | ¥387.00 | ¥380.00 | 5.10K |
| 2026-06-16 | ¥387.00 | 0.00% | ¥386.00 | ¥387.00 | ¥379.00 | 3.90K |
| 2026-06-15 | ¥387.00 | -0.51% | ¥391.00 | ¥391.00 | ¥384.00 | 17.70K |
| 2026-06-12 | ¥389.00 | +1.83% | ¥383.00 | ¥389.00 | ¥383.00 | 8.20K |
| 2026-06-11 | ¥382.00 | +1.33% | ¥376.00 | ¥382.00 | ¥374.00 | 5.60K |
| 2026-06-10 | ¥377.00 | +0.80% | ¥370.00 | ¥380.00 | ¥370.00 | 8.50K |
| 2026-06-09 | ¥374.00 | -1.06% | ¥375.00 | ¥376.00 | ¥369.00 | 7.70K |
| 2026-06-08 | ¥378.00 | 0.00% | ¥379.00 | ¥379.00 | ¥373.00 | 7.40K |
| 2026-06-05 | ¥378.00 | +0.80% | ¥377.00 | ¥379.00 | ¥373.00 | 7.80K |
| 2026-06-04 | ¥375.00 | -1.06% | ¥379.00 | ¥379.00 | ¥372.00 | 9.00K |
| 2026-06-03 | ¥379.00 | +5.28% | ¥361.00 | ¥387.00 | ¥361.00 | 91.30K |
| 2026-06-02 | ¥360.00 | -6.74% | ¥355.00 | ¥368.00 | ¥352.00 | 163.10K |
| 2026-06-01 | ¥386.00 | -0.52% | ¥396.00 | ¥396.00 | ¥385.00 | 35.50K |
| 2026-05-29 | ¥388.00 | -1.77% | ¥394.00 | ¥394.00 | ¥388.00 | 10.80K |
| 2026-05-28 | ¥395.00 | 0.00% | ¥390.00 | ¥398.00 | ¥378.00 | 50.90K |
| 2026-05-27 | ¥395.00 | +2.33% | ¥389.00 | ¥395.00 | ¥377.00 | 61.60K |
| 2026-05-26 | ¥386.00 | -13.65% | ¥407.00 | ¥407.00 | ¥386.00 | 270.30K |
| 2026-05-25 | ¥447.00 | -0.67% | ¥443.00 | ¥450.00 | ¥443.00 | 6.70K |