kabutan

IZUMI CO.,LTD.(8273) Historical

8273
TSE Prime
IZUMI CO.,LTD.
3,020
JPY
-30
(-0.98%)
Jan 29, 3:30 pm JST
19.74
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 3,015 3,045 3,000 3,020 -30 -0.98% 86,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,085 3,085 3,050 3,050 -45 -1.45% 112,300
Jan 27, 2026 3,105 3,110 3,080 3,095 -30 -0.96% 107,000
Jan 26, 2026 3,145 3,145 3,105 3,125 -20 -0.64% 114,800
Jan 23, 2026 3,170 3,180 3,125 3,145 -25 -0.79% 86,100
Jan 22, 2026 3,175 3,200 3,155 3,170 +15 +0.48% 128,500
Jan 21, 2026 3,200 3,230 3,125 3,155 -75 -2.32% 201,800
Jan 20, 2026 3,195 3,255 3,170 3,230 +80 +2.54% 304,700
Jan 19, 2026 3,090 3,180 3,070 3,150 +130 +4.30% 338,400
Jan 16, 2026 3,035 3,045 3,020 3,020 -25 -0.82% 88,700
Jan 15, 2026 3,025 3,055 3,015 3,045 +20 +0.66% 112,600
Jan 14, 2026 2,998 3,040 2,975 3,025 -15 -0.49% 230,800
Jan 13, 2026 3,055 3,060 3,015 3,040 +20 +0.66% 143,500
Jan 9, 2026 3,035 3,050 3,020 3,020 0 0.00% 166,900
Jan 8, 2026 3,025 3,035 2,996 3,020 -15 -0.49% 133,500
Jan 7, 2026 2,998 3,050 2,987 3,035 +20 +0.66% 123,700
Jan 6, 2026 3,000 3,030 3,000 3,015 +15 +0.50% 141,200
Jan 5, 2026 2,994 3,030 2,987 3,000 0 0.00% 124,300
Dec 30, 2025 3,010 3,025 3,000 3,000 0 0.00% 80,100
Dec 29, 2025 3,020 3,030 3,000 3,000 -15 -0.50% 105,700
Dec 26, 2025 3,020 3,030 3,005 3,015 -5 -0.17% 96,900