kabutan

Iyogin Holdings,Inc.(5830) Historical

5830
TSE Prime
Iyogin Holdings,Inc.
2,567.5
JPY
+75.5
(+3.03%)
Dec 12, 3:30 pm JST
16.48
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,568
Dec 12, 11:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,670.0 JPY
52 Week Low Apr 7, 2025
1,252.5 JPY
Yearly High Dec 1, 2025
2,670.0 JPY
Yearly Low Apr 7, 2025
1,252.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,540 2,587 2,526 2,567 +75 +3.03% 901,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,576.0 2,585.0 2,488.5 2,492.0 -80.0 -3.11% 931,300
Dec 10, 2025 2,580.0 2,586.5 2,555.0 2,572.0 +11.0 +0.43% 625,500
Dec 9, 2025 2,562.0 2,577.0 2,557.0 2,561.0 -1.0 -0.04% 616,500
Dec 8, 2025 2,572.0 2,582.5 2,534.5 2,562.0 +2.5 +0.10% 720,600
Dec 5, 2025 2,541.5 2,573.5 2,525.5 2,559.5 -1.5 -0.06% 582,000
Dec 4, 2025 2,512.5 2,561.0 2,504.0 2,561.0 +59.5 +2.38% 739,300
Dec 3, 2025 2,555.0 2,557.5 2,498.0 2,501.5 -69.0 -2.68% 855,400
Dec 2, 2025 2,607.0 2,622.0 2,545.0 2,570.5 +2.0 +0.08% 1,150,700
Dec 1, 2025 2,612.0 2,670.0 2,567.0 2,568.5 +1.5 +0.06% 1,614,200
Nov 28, 2025 2,526.5 2,580.5 2,519.0 2,567.0 +49.0 +1.95% 947,700
Nov 27, 2025 2,505.5 2,540.0 2,480.5 2,518.0 +62.5 +2.55% 1,109,000
Nov 26, 2025 2,440.0 2,468.5 2,429.5 2,455.5 +50.0 +2.08% 812,200
Nov 25, 2025 2,395.0 2,444.0 2,377.0 2,405.5 +28.0 +1.18% 880,000
Nov 21, 2025 2,335.0 2,398.0 2,335.0 2,377.5 +28.5 +1.21% 745,300
Nov 20, 2025 2,377.5 2,385.5 2,347.5 2,349.0 +27.5 +1.18% 783,300
Nov 19, 2025 2,349.0 2,370.0 2,300.0 2,321.5 +22.5 +0.98% 1,065,100
Nov 18, 2025 2,400.0 2,409.5 2,299.0 2,299.0 -118.5 -4.90% 1,003,200
Nov 17, 2025 2,378.5 2,417.5 2,365.5 2,417.5 +39.0 +1.64% 836,800
Nov 14, 2025 2,348.0 2,395.0 2,331.5 2,378.5 -2.0 -0.08% 725,100
Nov 13, 2025 2,400.5 2,415.0 2,362.5 2,380.5 -14.5 -0.61% 1,110,800