Izumi Co., Ltd. (8273.T) JPX

1,056.00

+8(+0.76%)

Updated at April 03 03:22PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,051	1,057	1,057	1,059	1,050	546,500
April 02, 2026	1,051	1,048	1,048	1,063	1,045	480,200
April 01, 2026	1,050	1,051	1,051	1,055	1,044	489,100
March 31, 2026	1,048	1,037	1,037	1,048	1,037	536,300
March 30, 2026	1,015	1,034	1,034	1,038	1,004	302,700
March 27, 2026	1,036	1,037	1,037	1,039	1,029	568,700
March 26, 2026	1,045	1,035	1,035	1,049	1,027	522,700
March 25, 2026	1,040	1,046	1,046	1,052	1,036	872,300
March 24, 2026	1,015	1,029	1,029	1,029	1,013	546,700
March 23, 2026	1,004	1,005	1,005	1,010	1,000	645,300
March 19, 2026	1,017	1,009	1,009	1,026	1,006	1.94M
March 18, 2026	1,011	1,027	1,027	1,032	1,011	617,800
March 17, 2026	1,001	1,003	1,003	1,013	1,000	324,500
March 16, 2026	1,000	1,002	1,002	1,012	996	359,500
March 13, 2026	989	996	996	1,003	988	493,600
March 12, 2026	1,010	994	994	1,011	992	518,000
March 11, 2026	1,018	1,014	1,014	1,026	1,011	461,100
March 10, 2026	1,017	1,009	1,009	1,017	1,006	139,100
March 09, 2026	993	1,010	1,010	1,011	979	862,000
March 06, 2026	1,000	1,010	1,010	1,015	994	549,900
March 05, 2026	1,008	1,006	1,006	1,016	1,003	648,300
March 04, 2026	999	999	0	999	977	624,200
March 03, 2026	1,016	1,003	0	1,016	994	725,800
March 02, 2026	1,042	1,028	0	1,042	1,025	544,700
February 27, 2026	1,034	1,038	0	1,040	1,014	979,100
February 26, 2026	1,025	1,024	0	1,045	1,021	1.64M
February 25, 2026	1,038.33	1,043.33	0	1,051.67	1,035	3.58M
February 24, 2026	1,031.67	1,043.33	0	1,050	1,028.33	2.21M
February 20, 2026	1,036.67	1,036.67	0	1,041.67	1,033.33	982,500
February 19, 2026	1,053.33	1,046.67	0	1,061.67	1,043.33	932,100
February 18, 2026	1,048.33	1,043.33	0	1,055	1,033.33	734,400
February 17, 2026	1,045	1,043.33	0	1,056.67	1,043.33	322,800
February 16, 2026	1,066.67	1,041.67	0	1,066.67	1,041.67	473,400
February 13, 2026	1,068.33	1,066.67	0	1,076.67	1,056.67	578,700
February 12, 2026	1,060	1,070	0	1,075	1,058.33	528,900
February 10, 2026	1,046.67	1,056.67	0	1,061.67	1,043.33	387,000
February 09, 2026	1,048.33	1,043.33	0	1,051.67	1,043.33	343,800
February 06, 2026	1,046.67	1,043.33	0	1,051.67	1,040	283,200
February 05, 2026	1,053.33	1,043.33	0	1,053.33	1,041.67	442,200
February 04, 2026	1,026.67	1,038.33	0	1,045	1,023.33	348,600
February 03, 2026	1,013.33	1,021.67	0	1,028.33	1,011.67	280,200
February 02, 2026	1,030	1,013.33	0	1,030	1,011.67	328,500
January 30, 2026	1,006.67	1,020	0	1,025	1,006.67	346,500
January 29, 2026	1,005	1,006.67	0	1,015	1,000	260,100
January 28, 2026	1,028.33	1,016.67	0	1,028.33	1,016.67	336,900
January 27, 2026	1,035	1,031.67	0	1,036.67	1,026.67	321,000
January 26, 2026	1,048.33	1,041.67	0	1,048.33	1,035	344,400
January 23, 2026	1,056.67	1,048.33	0	1,060	1,041.67	258,300
January 22, 2026	1,058.33	1,056.67	0	1,066.67	1,051.67	385,500
January 21, 2026	1,066.67	1,051.67	0	1,076.67	1,041.67	605,400
January 20, 2026	1,065	1,076.67	0	1,085	1,056.67	914,100
January 19, 2026	1,030	1,050	0	1,060	1,023.33	1.02M
January 16, 2026	1,011.67	1,006.67	0	1,015	1,006.67	266,100
January 15, 2026	1,008.33	1,015	0	1,018.33	1,005	337,800
January 14, 2026	999.33	1,008.33	0	1,013.33	991.67	692,400
January 13, 2026	1,018.33	1,013.33	0	1,020	1,005	430,500
January 09, 2026	1,011.67	1,006.67	0	1,016.67	1,006.67	500,700
January 08, 2026	1,008.33	1,006.67	0	1,011.67	998.67	400,500
January 07, 2026	999.33	1,011.67	0	1,016.67	995.67	371,100
January 06, 2026	1,000	1,005	0	1,010	1,000	423,600