Izumi Co., Ltd.(JP:8273)
Â¥1,002.00+15.00 (+1.52%)
JP:8273
Izumi Co., Ltd. historical prices
Â¥1,002.00
At close:+15.00 (+1.52%)
Want to see JP:8273 full AI Analyst Report?
Izumi Co., Ltd. (8273) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 986.00 | 1,003.00 | 980.00 | 1,002.00 | 1,002.00 | +1.52% | 317,600 | 0.56 |
| Nov 12, 2026 | 969.00 | 991.00 | 968.00 | 987.00 | 987.00 | +2.07% | 395,400 | 0.69 |
| Nov 11, 2026 | 968.00 | 977.00 | 964.00 | 967.00 | 967.00 | -1.12% | 545,100 | 0.95 |
| Nov 10, 2026 | 977.00 | 980.00 | 968.00 | 978.00 | 978.00 | +4.38% | 552,300 | 0.97 |
| Nov 09, 2026 | 952.00 | 978.00 | 947.00 | 978.00 | 978.00 | +4.38% | 704,200 | 1.24 |
| Nov 06, 2026 | 992.00 | 993.00 | 931.00 | 937.00 | 937.00 | -5.16% | 445,100 | 0.80 |
| Nov 05, 2026 | 977.00 | 993.00 | 977.00 | 988.00 | 988.00 | +3.89% | 572,100 | 1.03 |
| Nov 04, 2026 | 953.00 | 968.00 | 949.00 | 951.00 | 951.00 | -0.42% | 483,600 | 0.87 |
| Nov 03, 2026 | 955.00 | 961.00 | 939.00 | 955.00 | 955.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 953.00 | 961.00 | 939.00 | 955.00 | 955.00 | +1.38% | 743,400 | 1.34 |
| Oct 30, 2026 | 926.00 | 945.00 | 926.00 | 942.00 | 942.00 | +3.18% | 672,100 | 1.22 |
| Oct 29, 2026 | 910.00 | 915.00 | 903.00 | 913.00 | 913.00 | +0.44% | 1,594,600 | 2.99 |
| Oct 28, 2026 | 929.00 | 937.00 | 909.00 | 909.00 | 909.00 | -2.05% | 627,000 | 1.18 |
| Oct 27, 2026 | 930.00 | 932.00 | 918.00 | 928.00 | 928.00 | -0.43% | 492,600 | 0.93 |
| Oct 26, 2026 | 915.00 | 939.00 | 915.00 | 932.00 | 932.00 | +1.75% | 483,300 | 0.91 |
| Oct 23, 2026 | 925.00 | 933.00 | 916.00 | 916.00 | 916.00 | +0.44% | 455,500 | 0.85 |
| Oct 22, 2026 | 910.00 | 917.00 | 909.00 | 912.00 | 912.00 | +0.22% | 349,000 | 0.65 |
| Oct 21, 2026 | 919.00 | 921.00 | 910.00 | 910.00 | 910.00 | -0.76% | 476,800 | 0.90 |
| Oct 20, 2026 | 918.00 | 925.00 | 914.00 | 917.00 | 917.00 | -0.11% | 487,900 | 0.92 |
| Oct 19, 2026 | 935.00 | 940.00 | 918.00 | 918.00 | 918.00 | -0.65% | 468,800 | 0.89 |
| Oct 16, 2026 | 934.00 | 935.00 | 916.00 | 924.00 | 924.00 | -0.43% | 463,500 | 0.88 |
| Oct 15, 2026 | 922.00 | 930.00 | 914.00 | 928.00 | 928.00 | +1.64% | 677,000 | 1.31 |
| Oct 14, 2026 | 930.00 | 934.00 | 905.00 | 913.00 | 913.00 | -2.14% | 948,900 | 1.85 |
| Oct 13, 2026 | 947.00 | 950.00 | 933.00 | 933.00 | 933.00 | -0.21% | 486,800 | 0.95 |
| Oct 12, 2026 | 935.00 | 952.00 | 934.00 | 935.00 | 935.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 942.00 | 952.00 | 934.00 | 935.00 | 935.00 | +0.43% | 379,100 | 0.72 |
| Oct 08, 2026 | 937.00 | 940.00 | 928.00 | 931.00 | 931.00 | -0.43% | 392,900 | 0.75 |
| Oct 07, 2026 | 945.00 | 949.00 | 935.00 | 935.00 | 935.00 | -0.85% | 328,600 | 0.63 |
| Oct 06, 2026 | 940.00 | 947.00 | 936.00 | 943.00 | 943.00 | +0.64% | 401,000 | 0.77 |
| Oct 05, 2026 | 940.00 | 941.00 | 929.00 | 937.00 | 937.00 | -0.21% | 379,100 | 0.72 |
| Oct 02, 2026 | 950.00 | 956.00 | 934.00 | 939.00 | 939.00 | -1.98% | 378,400 | 0.71 |
| Oct 01, 2026 | 955.00 | 965.00 | 950.00 | 958.00 | 958.00 | +0.31% | 362,700 | 0.69 |
| Sep 30, 2026 | 962.00 | 967.00 | 947.00 | 955.00 | 955.00 | -1.14% | 379,200 | 0.72 |
| Sep 29, 2026 | 972.00 | 972.00 | 961.00 | 966.00 | 966.00 | -0.72% | 304,300 | 0.58 |
| Sep 28, 2026 | 985.00 | 986.00 | 973.00 | 973.00 | 973.00 | -1.02% | 381,900 | 0.72 |
| Sep 25, 2026 | 984.00 | 992.00 | 979.00 | 983.00 | 983.00 | +0.51% | 280,900 | 0.53 |
| Sep 24, 2026 | 981.00 | 989.00 | 977.00 | 978.00 | 978.00 | -1.01% | 346,900 | 0.64 |
| Sep 23, 2026 | 1,000.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,000.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,000.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,000.00 | 1,003.00 | 988.00 | 988.00 | 988.00 | -1.59% | 422,000 | 0.75 |
| Sep 17, 2026 | 987.00 | 1,009.00 | 986.00 | 1,004.00 | 1,004.00 | +1.72% | 318,400 | 0.56 |
| Sep 16, 2026 | 990.00 | 998.00 | 987.00 | 987.00 | 987.00 | -0.30% | 229,900 | 0.39 |
| Sep 15, 2026 | 996.00 | 1,002.00 | 988.00 | 990.00 | 990.00 | -0.10% | 265,200 | 0.45 |
| Sep 14, 2026 | 992.00 | 1,002.00 | 984.00 | 991.00 | 991.00 | +0.81% | 459,600 | 0.78 |
| Sep 11, 2026 | 975.00 | 986.00 | 971.00 | 983.00 | 983.00 | -0.71% | 514,100 | 0.88 |
| Sep 10, 2026 | 981.00 | 994.00 | 977.00 | 990.00 | 990.00 | -0.20% | 522,100 | 0.89 |
| Sep 09, 2026 | 991.00 | 1,005.00 | 980.00 | 992.00 | 992.00 | -1.00% | 526,500 | 0.90 |
| Sep 08, 2026 | 1,012.00 | 1,012.00 | 997.00 | 1,002.00 | 1,002.00 | -0.30% | 359,300 | 0.61 |
| Sep 07, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 364,000 | 0.62 |
