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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,735	2,850	2,716	2,843	+8	+0.28%	3,416,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,876.0	2,876.5	2,691.0	2,835.0	-41.5	-1.44%	4,047,300
Jan 16, 2026	2,800.0	2,882.0	2,716.0	2,876.5	+168.0	+6.20%	3,187,200
Jan 9, 2026	2,567.0	2,718.0	2,565.0	2,708.5	+157.0	+6.15%	3,996,500
Dec 30, 2025	2,555.5	2,594.5	2,542.5	2,551.5	+3.5	+0.14%	1,166,400
Dec 26, 2025	2,640.0	2,648.0	2,537.0	2,548.0	-53.0	-2.04%	3,069,100
Dec 19, 2025	2,570.5	2,659.0	2,506.0	2,601.0	+33.5	+1.30%	4,566,600
Dec 12, 2025	2,572.0	2,587.5	2,488.5	2,567.5	+8.0	+0.31%	3,795,100
Dec 5, 2025	2,612.0	2,670.0	2,498.0	2,559.5	-7.5	-0.29%	4,941,600
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