Iyogin Holdings,Inc.(5830) Historical

52 Week High Feb 12, 2026

3,646.0 JPY

52 Week Low Apr 7, 2025

1,252.5 JPY

Yearly High Feb 12, 2026

3,646.0 JPY

Yearly Low Apr 7, 2025

1,252.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,871	2,979	2,871	2,950	+20	+0.70%	1,192,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,035.0	3,035.0	2,899.5	2,930.0	-148.0	-4.81%	1,582,100
Mar 11, 2026	3,070.0	3,144.0	3,062.0	3,078.0	+38.0	+1.25%	923,900
Mar 10, 2026	2,949.0	3,058.0	2,938.0	3,040.0	+157.0	+5.45%	1,023,300
Mar 9, 2026	2,810.5	2,899.5	2,787.0	2,883.0	-176.0	-5.75%	1,537,700
Mar 6, 2026	2,967.0	3,081.0	2,936.0	3,059.0	-22.0	-0.71%	1,151,000
Mar 5, 2026	3,037.0	3,115.0	3,019.0	3,081.0	+180.0	+6.20%	1,538,300
Mar 4, 2026	2,957.5	3,049.0	2,830.5	2,901.0	-236.0	-7.52%	1,925,100
Mar 3, 2026	3,247.0	3,268.0	3,125.0	3,137.0	-122.0	-3.74%	1,225,700
Mar 2, 2026	3,218.0	3,269.0	3,180.0	3,259.0	-135.0	-3.98%	1,135,400
Feb 27, 2026	3,279.0	3,394.0	3,270.0	3,394.0	+138.0	+4.24%	1,342,500
Feb 26, 2026	3,200.0	3,291.0	3,184.0	3,256.0	+103.0	+3.27%	983,500
Feb 25, 2026	3,249.0	3,257.0	3,123.0	3,153.0	-112.0	-3.43%	1,696,000
Feb 24, 2026	3,465.0	3,486.0	3,265.0	3,265.0	-227.0	-6.50%	1,866,400
Feb 20, 2026	3,489.0	3,532.0	3,458.0	3,492.0	-96.0	-2.68%	1,117,000
Feb 19, 2026	3,490.0	3,604.0	3,490.0	3,588.0	+108.0	+3.10%	899,700
Feb 18, 2026	3,454.0	3,526.0	3,400.0	3,480.0	+116.0	+3.45%	906,200
Feb 17, 2026	3,461.0	3,505.0	3,364.0	3,364.0	-99.0	-2.86%	931,300
Feb 16, 2026	3,524.0	3,524.0	3,390.0	3,463.0	-64.0	-1.81%	1,068,400
Feb 13, 2026	3,565.0	3,620.0	3,510.0	3,527.0	-108.0	-2.97%	1,724,100
Feb 12, 2026	3,450.0	3,646.0	3,384.0	3,635.0	+230.0	+6.75%	2,010,800