Iyogin Holdings,Inc.(5830) Historical

52 Week High Feb 12, 2026

3,646.0 JPY

52 Week Low Jun 20, 2025

1,488.0 JPY

Yearly High Feb 12, 2026

3,646.0 JPY

Yearly Low Jan 5, 2026

2,565.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,063	3,081	2,982	3,014	-98	-3.15%	294,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,992.0	3,112.0	2,964.5	3,112.0	+170.0	+5.78%	912,100
Apr 27, 2026	2,879.5	2,947.5	2,827.5	2,942.0	+46.5	+1.61%	888,400
Apr 24, 2026	2,935.0	2,950.0	2,878.5	2,895.5	-36.0	-1.23%	642,100
Apr 23, 2026	2,942.5	2,960.0	2,887.0	2,931.5	-24.0	-0.81%	875,200
Apr 22, 2026	3,030.0	3,043.0	2,951.0	2,955.5	-61.5	-2.04%	867,100
Apr 21, 2026	3,086.0	3,090.0	2,999.0	3,017.0	-63.0	-2.05%	1,091,400
Apr 20, 2026	3,215.0	3,220.0	3,080.0	3,080.0	-101.0	-3.18%	694,900
Apr 17, 2026	3,213.0	3,243.0	3,174.0	3,181.0	-32.0	-1.00%	708,200
Apr 16, 2026	3,207.0	3,235.0	3,189.0	3,213.0	+37.0	+1.16%	877,300
Apr 15, 2026	3,200.0	3,222.0	3,136.0	3,176.0	+23.0	+0.73%	890,000
Apr 14, 2026	3,205.0	3,212.0	3,110.0	3,153.0	-28.0	-0.88%	901,400
Apr 13, 2026	3,151.0	3,209.0	3,149.0	3,181.0	+1.0	+0.03%	738,900
Apr 10, 2026	3,213.0	3,250.0	3,180.0	3,180.0	-14.0	-0.44%	815,600
Apr 9, 2026	3,267.0	3,267.0	3,186.0	3,194.0	-34.0	-1.05%	663,400
Apr 8, 2026	3,333.0	3,335.0	3,215.0	3,228.0	+85.0	+2.70%	989,600
Apr 7, 2026	3,146.0	3,187.0	3,127.0	3,143.0	+37.0	+1.19%	623,900
Apr 6, 2026	3,074.0	3,148.0	3,074.0	3,106.0	+35.0	+1.14%	666,300
Apr 3, 2026	3,068.0	3,084.0	3,039.0	3,071.0	+63.0	+2.09%	586,700
Apr 2, 2026	3,150.0	3,178.0	3,008.0	3,008.0	-72.0	-2.34%	803,400
Apr 1, 2026	2,999.0	3,093.0	2,982.0	3,080.0	+249.5	+8.81%	1,179,800