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 ¥1,317.94 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,161.29, while ¥1000 invested 1 year ago would be worth ¥952.09. This corresponds to total returns of 31.79%, 16.13%, -4.79%, respectively, with annualized returns of 2.8%, 3.04%, -4.79%.

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
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
August 06, 2026	982	985	985	986	971	447,400
August 05, 2026	969	978	978	981	967	430,800
August 04, 2026	996	973	973	996	971	420,900
August 03, 2026	1,002	996	996	1,005	985	471,400
July 31, 2026	1,026	1,001	1,001	1,033	1,001	507,200
July 30, 2026	1,055	1,046	1,046	1,059	1,034	421,700
July 29, 2026	1,039	1,056	1,056	1,071	1,036	661,700
July 28, 2026	1,022	1,031	1,031	1,032	1,010	530,100
July 27, 2026	1,005	1,018	1,018	1,018	1,004	278,500
July 23, 2026	992	983	983	992	983	341,400
July 22, 2026	995	990	990	995	977	443,500
July 21, 2026	1,020	1,002	1,002	1,024	999	453,700
July 17, 2026	992	1,006	1,006	1,012	992	707,400
July 16, 2026	995	987	987	998	986	348,100
July 15, 2026	992	985	985	993	974	707,100
July 14, 2026	1,000	985	985	1,006	985	413,600
July 13, 2026	992	989	989	992	982	368,000
July 10, 2026	985	981	981	990	976	413,800
July 09, 2026	990	990	990	998	987	313,000
July 08, 2026	1,005	1,000	1,000	1,009	990	478,600
July 07, 2026	997	1,005	1,005	1,011	988	672,500
July 06, 2026	967	990	990	990	967	351,300
July 03, 2026	973	961	961	979	961	277,400
July 02, 2026	954	959	959	967	950	357,700
July 01, 2026	954	940	940	957	932	517,600
June 30, 2026	974	961	961	976	954	551,600
June 29, 2026	958	971	971	972	957	647,300
June 26, 2026	944	949	949	950	937	397,200
June 25, 2026	939	942	942	948	934	345,000
June 24, 2026	926	924	924	934	914	620,900
June 23, 2026	926	941	941	943	920	523,000
June 22, 2026	946	930	930	948	927	504,600
June 19, 2026	931	945	945	945	931	1.43M
June 18, 2026	942	931	931	945	930	588,800
June 17, 2026	947	939	939	952	937	374,400
June 16, 2026	950	938	938	950	923	365,400