Iyogin Holdings,Inc.(5830) Historical

52 Week High Jan 16, 2026

2,882.0 JPY

52 Week Low Apr 7, 2025

1,252.5 JPY

Yearly High Jan 16, 2026

2,882.0 JPY

Yearly Low Apr 7, 2025

1,252.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,802	2,850	2,777	2,843	+44	+1.57%	740,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,788.5	2,814.5	2,761.5	2,799.0	+4.0	+0.14%	642,200
Jan 27, 2026	2,732.0	2,810.0	2,716.0	2,795.0	+46.0	+1.67%	553,000
Jan 26, 2026	2,735.0	2,780.0	2,728.0	2,749.0	-86.0	-3.03%	740,900
Jan 23, 2026	2,808.5	2,849.5	2,805.5	2,835.0	+32.5	+1.16%	714,700
Jan 22, 2026	2,785.5	2,814.0	2,775.0	2,802.5	+67.0	+2.45%	846,200
Jan 21, 2026	2,700.0	2,753.5	2,691.0	2,735.5	-59.0	-2.11%	768,800
Jan 20, 2026	2,828.5	2,833.5	2,779.0	2,794.5	-59.5	-2.08%	858,900
Jan 19, 2026	2,876.0	2,876.5	2,825.5	2,854.0	-22.5	-0.78%	858,700
Jan 16, 2026	2,822.5	2,882.0	2,822.0	2,876.5	+41.5	+1.46%	862,900
Jan 15, 2026	2,780.0	2,835.0	2,774.0	2,835.0	+58.0	+2.09%	747,800
Jan 14, 2026	2,770.0	2,789.0	2,716.0	2,777.0	+13.5	+0.49%	848,200
Jan 13, 2026	2,800.0	2,801.0	2,752.5	2,763.5	+55.0	+2.03%	728,300
Jan 9, 2026	2,667.0	2,718.0	2,666.0	2,708.5	+46.5	+1.75%	714,000
Jan 8, 2026	2,681.5	2,697.0	2,647.5	2,662.0	-35.0	-1.30%	652,000
Jan 7, 2026	2,660.0	2,697.0	2,652.0	2,697.0	-1.5	-0.06%	825,400
Jan 6, 2026	2,626.5	2,705.0	2,622.0	2,698.5	+93.0	+3.57%	940,200
Jan 5, 2026	2,567.0	2,611.0	2,565.0	2,605.5	+54.0	+2.12%	864,900
Dec 30, 2025	2,553.0	2,594.5	2,550.0	2,551.5	-16.5	-0.64%	506,900
Dec 29, 2025	2,555.5	2,571.0	2,542.5	2,568.0	+20.0	+0.78%	659,500
Dec 26, 2025	2,595.0	2,595.0	2,537.0	2,548.0	-30.0	-1.16%	622,500