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

901.00

+6(+0.67%)

Updated at June 03 03:30PM

Currency In JPY

8273.T Historical Return

If you invested ¥1000 in Izumi Co., Ltd. (8273.T) 10 years ago, it would be worth ¥1,234.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥954.29, while ¥1000 invested 1 year ago would be worth ¥904.53. This corresponds to total returns of 23.43%, -4.57%, -9.55%, respectively, with annualized returns of 2.13%, -0.93%, -9.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8273.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	871	895	895	898	867	769,800
June 01, 2026	898	879	879	898	862	1.01M
May 29, 2026	903	896	896	909	896	849,500
May 28, 2026	900	905	905	910	897	527,700
May 27, 2026	899	908	908	909	892	670,800
May 26, 2026	901	902	902	908	898	596,600
May 25, 2026	937	905	905	939	905	639,200
May 22, 2026	947	936	936	957	932	474,100
May 21, 2026	965	952	952	965	952	353,100
May 20, 2026	975	950	950	975	949	439,200
May 19, 2026	966	971	971	973	962	471,000
May 18, 2026	980	956	956	980	956	475,700
May 15, 2026	964	980	980	980	960	542,100
May 14, 2026	953	964	964	968	949	621,700
May 13, 2026	943	951	951	959	941	468,600
May 12, 2026	938	941	941	943	933	507,200
May 11, 2026	937	943	943	950	937	563,900
May 08, 2026	945	933	933	953	930	852,100
May 07, 2026	949	959	959	959	943	670,000
May 01, 2026	941	946	946	946	936	410,000
April 30, 2026	950	949	949	952	943	946,700
April 28, 2026	957	954	954	959	950	649,600
April 27, 2026	957	953	953	963	951	567,800
April 24, 2026	970	957	957	971	957	684,300
April 23, 2026	990	971	971	990	969	725,500
April 22, 2026	1,007	990	990	1,011	988	773,800
April 21, 2026	1,038	1,010	1,010	1,043	1,010	758,500
April 20, 2026	1,059	1,037	1,037	1,068	1,033	352,700
April 17, 2026	1,041	1,049	1,049	1,054	1,039	988,200
April 16, 2026	1,049	1,037	1,037	1,059	1,033	716,400
April 15, 2026	1,040	1,045	1,045	1,052	1,021	1.47M
April 14, 2026	1,060	1,062	1,062	1,066	1,042	768,300
April 13, 2026	1,069	1,060	1,060	1,075	1,055	443,000
April 10, 2026	1,065	1,067	1,067	1,075	1,061	753,000
April 09, 2026	1,083	1,070	1,070	1,093	1,070	722,500
April 08, 2026	1,077	1,083	1,083	1,086	1,072	696,500
April 07, 2026	1,071	1,066	1,066	1,077	1,063	496,600
April 06, 2026	1,060	1,071	1,071	1,071	1,055	530,600
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	1,015	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	993	999	977	624,200