kabutan

Iyogin Holdings,Inc.(5830) Historical

5830
TSE Prime
Iyogin Holdings,Inc.
2,559.5
JPY
-1.5
(-0.06%)
Dec 5, 3:30 pm JST
16.55
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,561.2
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,612 2,670 2,498 2,559 -8 -0.29% 4,941,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,395.0 2,580.5 2,377.0 2,567.0 +189.5 +7.97% 3,748,900
Nov 21, 2025 2,378.5 2,417.5 2,299.0 2,377.5 -1.0 -0.04% 4,433,700
Nov 14, 2025 2,325.5 2,415.0 2,312.5 2,378.5 +59.0 +2.54% 6,342,600
Nov 7, 2025 2,390.0 2,476.0 2,285.0 2,319.5 -87.5 -3.64% 7,411,000
Oct 31, 2025 2,248.5 2,432.5 2,217.0 2,407.0 +218.0 +9.96% 8,217,500
Oct 24, 2025 2,124.0 2,226.0 2,105.0 2,189.0 +97.0 +4.64% 4,250,600
Oct 17, 2025 2,061.0 2,139.5 2,032.0 2,092.0 -16.0 -0.76% 3,265,800
Oct 10, 2025 2,190.0 2,198.5 2,095.5 2,108.0 -76.5 -3.50% 5,121,700
Oct 3, 2025 2,208.5 2,257.5 2,126.5 2,184.5 -56.0 -2.50% 6,000,200
Sep 26, 2025 2,126.0 2,253.0 2,126.0 2,240.5 +116.5 +5.48% 5,631,100
Sep 19, 2025 2,075.0 2,129.5 2,029.0 2,124.0 +57.0 +2.76% 3,857,900
Sep 12, 2025 2,007.0 2,080.0 1,993.5 2,067.0 +41.0 +2.02% 3,291,900
Sep 5, 2025 2,060.0 2,112.5 1,996.0 2,026.0 -28.0 -1.36% 3,632,700
Aug 29, 2025 2,070.0 2,071.5 1,996.0 2,054.0 +5.5 +0.27% 3,005,500
Aug 22, 2025 2,002.0 2,054.0 1,982.5 2,048.5 +39.5 +1.97% 3,899,700
Aug 15, 2025 1,969.5 2,016.5 1,899.0 2,009.0 +79.0 +4.09% 4,378,500
Aug 8, 2025 1,737.0 1,959.5 1,726.5 1,930.0 +140.5 +7.85% 5,409,000
Aug 1, 2025 1,797.0 1,797.0 1,721.5 1,789.5 -10.5 -0.58% 2,880,200
Jul 25, 2025 1,713.5 1,804.5 1,672.5 1,800.0 +88.5 +5.17% 3,408,800
Jul 18, 2025 1,700.0 1,723.0 1,671.5 1,711.5 +6.5 +0.38% 3,239,800