kabutan

IZUMI CO.,LTD.(8273) Historical

8273
TSE Prime
IZUMI CO.,LTD.
2,906
JPY
-36
(-1.22%)
Dec 5, 2:54 pm JST
18.79
USD
Dec 5, 12:54 am EST
Result
PTS
outside of trading hours
2,910.8
Dec 5, 2:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 8, 2025
3,468 JPY
52 Week Low Oct 30, 2025
2,824 JPY
Yearly High Jul 8, 2025
3,468 JPY
Yearly Low Oct 30, 2025
2,824 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,911 2,926 2,904 2,906 -36 -1.22% 89,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,906 2,949 2,905 2,942 +37 +1.27% 156,600
Dec 3, 2025 2,934 2,934 2,904 2,905 -48 -1.63% 159,700
Dec 2, 2025 2,952 2,967 2,943 2,953 -8 -0.27% 118,400
Dec 1, 2025 2,952 2,991 2,946 2,961 -3 -0.10% 109,300
Nov 28, 2025 2,956 2,978 2,951 2,964 +8 +0.27% 159,600
Nov 27, 2025 2,964 2,975 2,954 2,956 -20 -0.67% 126,800
Nov 26, 2025 2,963 2,987 2,958 2,976 +15 +0.51% 159,800
Nov 25, 2025 2,947 2,968 2,921 2,961 +14 +0.48% 187,800
Nov 21, 2025 2,915 2,951 2,903 2,947 +47 +1.62% 199,500
Nov 20, 2025 2,884 2,920 2,876 2,900 +5 +0.17% 139,400
Nov 19, 2025 2,883 2,907 2,875 2,895 +20 +0.70% 175,200
Nov 18, 2025 2,886 2,914 2,863 2,875 -23 -0.79% 158,300
Nov 17, 2025 2,899 2,915 2,885 2,898 -35 -1.19% 190,700
Nov 14, 2025 2,933 2,949 2,911 2,933 +15 +0.51% 129,700
Nov 13, 2025 2,930 2,931 2,901 2,918 -11 -0.38% 180,900
Nov 12, 2025 2,941 2,967 2,928 2,929 -3 -0.10% 170,500
Nov 11, 2025 2,937 2,940 2,908 2,932 -5 -0.17% 158,500
Nov 10, 2025 2,954 2,955 2,907 2,937 -1 -0.03% 199,700
Nov 7, 2025 2,920 2,945 2,911 2,938 +25 +0.86% 148,900
Nov 6, 2025 2,906 2,934 2,892 2,913 -1 -0.03% 179,100