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

Currency In JPY

8273.T Historical Return

If you invested ¥1000 in Izumi Co., Ltd. (8273.T) 10 years ago, it would be worth ¥1,138.57 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,226.98, while ¥1000 invested 1 year ago would be worth ¥1,044. This corresponds to total returns of 13.86%, 22.7%, 4.4%, respectively, with annualized returns of 1.31%, 4.17%, 4.4%.

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
November 09, 2026	952	978	978	978	947	704,200
November 06, 2026	992	937	937	993	931	445,100
November 05, 2026	977	988	988	993	977	572,100
November 04, 2026	953	951	951	968	949	483,600
November 02, 2026	953	955	955	961	939	743,400
October 30, 2026	926	942	942	945	926	672,100
October 29, 2026	910	913	913	915	903	1.59M
October 28, 2026	929	909	909	937	909	627,000
October 27, 2026	930	928	928	932	918	492,600
October 26, 2026	915	932	932	939	915	483,300
October 23, 2026	925	916	916	933	916	455,500
October 22, 2026	910	912	912	917	909	349,000
October 21, 2026	919	910	910	921	910	476,800
October 20, 2026	918	917	917	925	914	487,900
October 19, 2026	935	918	918	940	918	468,800
October 16, 2026	934	924	924	935	916	463,500
October 15, 2026	922	928	928	930	914	677,000
October 14, 2026	930	913	913	934	905	948,900
October 13, 2026	947	933	933	950	933	486,800
October 09, 2026	942	935	935	952	934	379,100
October 08, 2026	937	931	931	940	928	392,900
October 07, 2026	945	935	935	949	935	328,600
October 06, 2026	940	943	943	947	936	401,000
October 05, 2026	940	937	937	941	929	379,100
October 02, 2026	950	939	939	956	934	378,400
October 01, 2026	955	958	958	965	950	362,700
September 30, 2026	962	955	955	967	947	379,200
September 29, 2026	972	966	966	972	961	304,300
September 28, 2026	985	973	973	986	973	381,900
September 25, 2026	984	983	983	992	979	280,900
September 24, 2026	981	978	978	989	977	346,900
September 18, 2026	1,000	988	988	1,003	988	422,000
September 17, 2026	987	1,004	1,004	1,009	986	318,400
September 16, 2026	990	987	987	998	987	229,900
September 15, 2026	996	990	990	1,002	988	265,200
September 11, 2026	975	983	983	986	971	514,100
September 10, 2026	981	990	990	994	977	522,100
September 09, 2026	991	992	992	1,005	980	526,500
September 08, 2026	1,012	1,002	1,002	1,012	997	359,300
September 07, 2026	1,014	1,005	1,005	1,021	1,005	364,000
September 04, 2026	1,021	1,015	1,015	1,033	1,012	781,900
September 03, 2026	1,027	1,029	1,029	1,038	1,020	399,400
September 02, 2026	1,029	1,038	1,038	1,042	1,024	611,800
September 01, 2026	1,029	1,042	1,042	1,049	1,029	418,200
August 31, 2026	1,042	1,031	1,031	1,042	1,026	461,500
August 28, 2026	1,066	1,043	1,043	1,067	1,037	1.61M
August 27, 2026	1,075	1,082	1,082	1,093	1,068	3.18M
August 26, 2026	1,080	1,076	1,076	1,090	1,076	1.73M
August 25, 2026	1,077	1,083	1,083	1,096	1,074	1.56M
August 24, 2026	1,028	1,065	1,065	1,072	1,028	1.66M
August 21, 2026	1,023	1,037	1,037	1,040	1,023	816,700
August 20, 2026	1,021	1,024	1,024	1,031	1,015	529,800
August 19, 2026	1,021	1,012	1,012	1,021	1,003	424,700
August 18, 2026	1,012	1,017	1,017	1,020	999	429,800
August 17, 2026	1,014	1,000	1,000	1,019	1,000	521,200
August 14, 2026	1,001	1,019	1,019	1,019	1,000	428,100
August 13, 2026	1,001	1,007	1,007	1,013	997	509,400
August 12, 2026	1,007	1,004	1,004	1,007	996	348,200
August 10, 2026	1,004	1,000	1,000	1,004	990	341,000
August 07, 2026	993	995	995	1,005	986	363,400