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

964.00

-7(-0.72%)

Updated at April 24 09:58AM

Currency In JPY

8273.T Historical Return

If you invested ¥1000 in Izumi Co., Ltd. (8273.T) 10 years ago, it would be worth ¥1,244.1 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥985.49, while ¥1000 invested 1 year ago would be worth ¥981.34. This corresponds to total returns of 24.41%, -1.45%, -1.87%, respectively, with annualized returns of 2.21%, -0.29%, -1.87%.

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
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
March 03, 2026	1,016	1,003	1,003	1,016	994	725,800
March 02, 2026	1,042	1,028	1,028	1,042	1,025	544,700
February 27, 2026	1,034	1,038	1,038	1,040	1,014	979,100
February 26, 2026	1,025	1,024	1,024	1,045	1,021	1.64M
February 25, 2026	1,038.33	1,043.33	1,028.33	1,051.67	1,035	3.58M
February 24, 2026	1,031.67	1,043.33	1,028.33	1,050	1,028.33	2.21M
February 20, 2026	1,036.67	1,036.67	1,021.76	1,041.67	1,033.33	982,500
February 19, 2026	1,053.33	1,046.67	1,031.62	1,061.67	1,043.33	932,100
February 18, 2026	1,048.33	1,043.33	1,028.33	1,055	1,033.33	734,400
February 17, 2026	1,045	1,043.33	1,028.33	1,056.67	1,043.33	322,800
February 16, 2026	1,066.67	1,041.67	1,026.69	1,066.67	1,041.67	473,400
February 13, 2026	1,068.33	1,066.67	1,020.66	1,076.67	1,056.67	578,700
February 12, 2026	1,060	1,070	1,023.85	1,075	1,058.33	528,900
February 10, 2026	1,046.67	1,056.67	1,011.1	1,061.67	1,043.33	387,000
February 09, 2026	1,048.33	1,043.33	998.33	1,051.67	1,043.33	343,800
February 06, 2026	1,046.67	1,043.33	998.33	1,051.67	1,040	283,200
February 05, 2026	1,053.33	1,043.33	998.33	1,053.33	1,041.67	442,200
February 04, 2026	1,026.67	1,038.33	993.55	1,045	1,023.33	348,600
February 03, 2026	1,013.33	1,021.67	977.61	1,028.33	1,011.67	280,200
February 02, 2026	1,030	1,013.33	969.63	1,030	1,011.67	328,500
January 30, 2026	1,006.67	1,020	976.01	1,025	1,006.67	346,500
January 29, 2026	1,005	1,006.67	963.25	1,015	1,000	260,100
January 28, 2026	1,028.33	1,016.67	972.82	1,028.33	1,016.67	336,900
January 27, 2026	1,035	1,031.67	987.17	1,036.67	1,026.67	321,000