Izumi Co., Ltd. 8273
TSE · Japan · Retail Trade
¥939.00-19.00 (-1.98%)
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 | ¥938.00 | -2.09% | ¥950.00 | ¥956.00 | ¥934.00 | 149.40K |
| 2026-10-01 | ¥958.00 | +0.31% | ¥955.00 | ¥965.00 | ¥950.00 | 362.70K |
| 2026-09-30 | ¥955.00 | -1.14% | ¥962.00 | ¥967.00 | ¥947.00 | 379.20K |
| 2026-09-29 | ¥966.00 | -0.72% | ¥972.00 | ¥972.00 | ¥961.00 | 304.30K |
| 2026-09-28 | ¥973.00 | -1.02% | ¥985.00 | ¥986.00 | ¥973.00 | 381.90K |
| 2026-09-25 | ¥983.00 | +0.51% | ¥984.00 | ¥992.00 | ¥979.00 | 280.90K |
| 2026-09-24 | ¥978.00 | -1.01% | ¥981.00 | ¥989.00 | ¥977.00 | 346.90K |
| 2026-09-18 | ¥988.00 | -1.59% | ¥1,000.00 | ¥1,003.00 | ¥988.00 | 422.00K |
| 2026-09-17 | ¥1,004.00 | +1.72% | ¥987.00 | ¥1,009.00 | ¥986.00 | 318.40K |
| 2026-09-16 | ¥987.00 | -0.30% | ¥990.00 | ¥998.00 | ¥987.00 | 229.90K |
| 2026-09-15 | ¥990.00 | -0.10% | ¥996.00 | ¥1,002.00 | ¥988.00 | 265.20K |
| 2026-09-14 | ¥991.00 | +0.81% | ¥992.00 | ¥1,002.00 | ¥984.00 | 459.60K |
| 2026-09-11 | ¥983.00 | -0.71% | ¥975.00 | ¥986.00 | ¥971.00 | 514.10K |
| 2026-09-10 | ¥990.00 | -0.20% | ¥981.00 | ¥994.00 | ¥977.00 | 522.10K |
| 2026-09-09 | ¥992.00 | -1.00% | ¥991.00 | ¥1,005.00 | ¥980.00 | 526.50K |
| 2026-09-08 | ¥1,002.00 | -0.30% | ¥1,012.00 | ¥1,012.00 | ¥997.00 | 359.30K |
| 2026-09-07 | ¥1,005.00 | -0.99% | ¥1,014.00 | ¥1,021.00 | ¥1,005.00 | 364.00K |
| 2026-09-04 | ¥1,015.00 | -1.36% | ¥1,021.00 | ¥1,033.00 | ¥1,012.00 | 781.90K |
| 2026-09-03 | ¥1,029.00 | -0.87% | ¥1,027.00 | ¥1,038.00 | ¥1,020.00 | 399.40K |
| 2026-09-02 | ¥1,038.00 | -0.38% | ¥1,029.00 | ¥1,042.00 | ¥1,024.00 | 611.80K |
| 2026-09-01 | ¥1,042.00 | +1.07% | ¥1,029.00 | ¥1,049.00 | ¥1,029.00 | 418.20K |
| 2026-08-31 | ¥1,031.00 | -1.15% | ¥1,042.00 | ¥1,042.00 | ¥1,026.00 | 461.50K |
| 2026-08-28 | ¥1,043.00 | -3.60% | ¥1,066.00 | ¥1,067.00 | ¥1,037.00 | 1.61M |
| 2026-08-27 | ¥1,082.00 | +0.56% | ¥1,075.00 | ¥1,093.00 | ¥1,068.00 | 3.18M |
| 2026-08-26 | ¥1,076.00 | -0.65% | ¥1,080.00 | ¥1,090.00 | ¥1,076.00 | 1.73M |
| 2026-08-25 | ¥1,083.00 | +1.69% | ¥1,077.00 | ¥1,096.00 | ¥1,074.00 | 1.56M |
| 2026-08-24 | ¥1,065.00 | +2.70% | ¥1,028.00 | ¥1,072.00 | ¥1,028.00 | 1.66M |
| 2026-08-21 | ¥1,037.00 | +1.27% | ¥1,023.00 | ¥1,040.00 | ¥1,023.00 | 816.70K |
| 2026-08-20 | ¥1,024.00 | +1.19% | ¥1,021.00 | ¥1,031.00 | ¥1,015.00 | 529.80K |
| 2026-08-19 | ¥1,012.00 | -0.49% | ¥1,021.00 | ¥1,021.00 | ¥1,003.00 | 424.70K |
| 2026-08-18 | ¥1,017.00 | +1.70% | ¥1,012.00 | ¥1,020.00 | ¥999.00 | 429.80K |
| 2026-08-17 | ¥1,000.00 | -1.86% | ¥1,014.00 | ¥1,019.00 | ¥1,000.00 | 521.20K |
| 2026-08-14 | ¥1,019.00 | +1.19% | ¥1,001.00 | ¥1,019.00 | ¥1,000.00 | 428.10K |
| 2026-08-13 | ¥1,007.00 | +0.30% | ¥1,001.00 | ¥1,013.00 | ¥997.00 | 509.40K |
| 2026-08-12 | ¥1,004.00 | +0.40% | ¥1,007.00 | ¥1,007.00 | ¥996.00 | 348.20K |
| 2026-08-10 | ¥1,000.00 | +0.50% | ¥1,004.00 | ¥1,004.00 | ¥990.00 | 341.00K |
| 2026-08-07 | ¥995.00 | +1.02% | ¥993.00 | ¥1,005.00 | ¥986.00 | 363.40K |
| 2026-08-06 | ¥985.00 | +0.72% | ¥982.00 | ¥986.00 | ¥971.00 | 447.40K |
| 2026-08-05 | ¥978.00 | +0.51% | ¥969.00 | ¥981.00 | ¥967.00 | 430.80K |
| 2026-08-04 | ¥973.00 | -2.31% | ¥996.00 | ¥996.00 | ¥971.00 | 420.90K |
| 2026-08-03 | ¥996.00 | -0.50% | ¥1,002.00 | ¥1,005.00 | ¥985.00 | 471.40K |
| 2026-07-31 | ¥1,001.00 | -4.30% | ¥1,026.00 | ¥1,033.00 | ¥1,001.00 | 507.20K |
| 2026-07-30 | ¥1,046.00 | -0.95% | ¥1,055.00 | ¥1,059.00 | ¥1,034.00 | 421.70K |
| 2026-07-29 | ¥1,056.00 | +2.42% | ¥1,039.00 | ¥1,071.00 | ¥1,036.00 | 661.70K |
| 2026-07-28 | ¥1,031.00 | +1.28% | ¥1,022.00 | ¥1,032.00 | ¥1,010.00 | 530.10K |
| 2026-07-27 | ¥1,018.00 | +1.90% | ¥1,005.00 | ¥1,018.00 | ¥1,004.00 | 278.50K |
| 2026-07-24 | ¥999.00 | +1.63% | ¥975.00 | ¥1,000.00 | ¥970.00 | 349.60K |
| 2026-07-23 | ¥983.00 | -0.71% | ¥992.00 | ¥992.00 | ¥983.00 | 341.40K |
| 2026-07-22 | ¥990.00 | -1.20% | ¥995.00 | ¥995.00 | ¥977.00 | 443.50K |
| 2026-07-21 | ¥1,002.00 | -0.40% | ¥1,020.00 | ¥1,024.00 | ¥999.00 | 453.70K |
| 2026-07-17 | ¥1,006.00 | +1.93% | ¥992.00 | ¥1,012.00 | ¥992.00 | 707.40K |
| 2026-07-16 | ¥987.00 | +0.20% | ¥995.00 | ¥998.00 | ¥986.00 | 348.10K |
| 2026-07-15 | ¥985.00 | 0.00% | ¥992.00 | ¥993.00 | ¥974.00 | 707.10K |
| 2026-07-14 | ¥985.00 | -0.40% | ¥1,000.00 | ¥1,006.00 | ¥985.00 | 413.60K |
| 2026-07-13 | ¥989.00 | +0.82% | ¥992.00 | ¥992.00 | ¥982.00 | 368.00K |
| 2026-07-10 | ¥981.00 | -0.91% | ¥985.00 | ¥990.00 | ¥976.00 | 413.80K |
| 2026-07-09 | ¥990.00 | -1.00% | ¥990.00 | ¥998.00 | ¥987.00 | 313.00K |
| 2026-07-08 | ¥1,000.00 | -0.50% | ¥1,005.00 | ¥1,009.00 | ¥990.00 | 478.60K |
| 2026-07-07 | ¥1,005.00 | +1.52% | ¥997.00 | ¥1,011.00 | ¥988.00 | 672.50K |
| 2026-07-06 | ¥990.00 | +3.02% | ¥967.00 | ¥990.00 | ¥967.00 | 351.30K |
| 2026-07-03 | ¥961.00 | +0.21% | ¥973.00 | ¥979.00 | ¥961.00 | 277.40K |
| 2026-07-02 | ¥959.00 | +2.02% | ¥954.00 | ¥967.00 | ¥950.00 | 357.70K |
| 2026-07-01 | ¥940.00 | -2.19% | ¥954.00 | ¥957.00 | ¥932.00 | 517.60K |
| 2026-06-30 | ¥961.00 | -1.03% | ¥974.00 | ¥976.00 | ¥954.00 | 551.60K |
| 2026-06-29 | ¥971.00 | +2.32% | ¥958.00 | ¥972.00 | ¥957.00 | 647.30K |
| 2026-06-26 | ¥949.00 | +0.74% | ¥944.00 | ¥950.00 | ¥937.00 | 397.20K |
| 2026-06-25 | ¥942.00 | +1.95% | ¥939.00 | ¥948.00 | ¥934.00 | 345.00K |
| 2026-06-24 | ¥924.00 | -1.81% | ¥926.00 | ¥934.00 | ¥914.00 | 620.90K |
| 2026-06-23 | ¥941.00 | +1.18% | ¥926.00 | ¥943.00 | ¥920.00 | 523.00K |
| 2026-06-22 | ¥930.00 | -1.59% | ¥946.00 | ¥948.00 | ¥927.00 | 504.60K |
| 2026-06-19 | ¥945.00 | +1.50% | ¥931.00 | ¥945.00 | ¥931.00 | 1.43M |
| 2026-06-18 | ¥931.00 | -0.85% | ¥942.00 | ¥945.00 | ¥930.00 | 588.80K |
| 2026-06-17 | ¥939.00 | +0.11% | ¥947.00 | ¥952.00 | ¥937.00 | 374.40K |
| 2026-06-16 | ¥938.00 | -1.47% | ¥950.00 | ¥950.00 | ¥923.00 | 365.40K |
| 2026-06-15 | ¥952.00 | +0.63% | ¥953.00 | ¥961.00 | ¥947.00 | 576.10K |
| 2026-06-12 | ¥946.00 | +0.42% | ¥938.00 | ¥951.00 | ¥937.00 | 572.80K |
| 2026-06-11 | ¥942.00 | +1.29% | ¥935.00 | ¥944.00 | ¥932.00 | 475.90K |
| 2026-06-10 | ¥930.00 | +1.09% | ¥926.00 | ¥933.00 | ¥921.00 | 309.10K |
| 2026-06-09 | ¥920.00 | 0.00% | ¥923.00 | ¥928.00 | ¥916.00 | 457.30K |
| 2026-06-08 | ¥920.00 | +1.77% | ¥910.00 | ¥928.00 | ¥905.00 | 568.40K |
| 2026-06-05 | ¥904.00 | +0.33% | ¥900.00 | ¥920.00 | ¥897.00 | 987.80K |
| 2026-06-04 | ¥901.00 | 0.00% | ¥902.00 | ¥908.00 | ¥895.00 | 514.30K |
| 2026-06-03 | ¥901.00 | +0.67% | ¥891.00 | ¥904.00 | ¥886.00 | 518.50K |
| 2026-06-02 | ¥895.00 | +1.82% | ¥871.00 | ¥898.00 | ¥867.00 | 769.80K |
| 2026-06-01 | ¥879.00 | -1.90% | ¥898.00 | ¥898.00 | ¥862.00 | 1.01M |
| 2026-05-29 | ¥896.00 | -0.99% | ¥903.00 | ¥909.00 | ¥896.00 | 849.50K |
| 2026-05-28 | ¥905.00 | -0.33% | ¥900.00 | ¥910.00 | ¥897.00 | 527.70K |
| 2026-05-27 | ¥908.00 | +0.67% | ¥899.00 | ¥909.00 | ¥892.00 | 670.80K |
| 2026-05-26 | ¥902.00 | -0.33% | ¥901.00 | ¥908.00 | ¥898.00 | 596.60K |
| 2026-05-25 | ¥905.00 | -3.31% | ¥937.00 | ¥939.00 | ¥905.00 | 639.20K |