Tokyo - Delayed Quote JPY

Iyogin Holdings,Inc. (5830.T)

Compare
1,614.00
+2.50
+(0.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251,600.001,623.501,598.001,614.001,614.001,001,800
Jan 27, 20251,619.001,635.501,610.001,611.501,611.50840,900
Jan 24, 20251,598.501,618.001,574.501,605.001,605.001,040,200
Jan 23, 20251,597.001,599.001,582.501,589.001,589.00721,700
Jan 22, 20251,608.001,609.501,593.501,597.001,597.00776,100
Jan 21, 20251,620.001,634.001,587.001,597.001,597.00768,300
Jan 20, 20251,627.001,642.001,600.501,611.001,611.001,063,500
Jan 17, 20251,600.001,618.001,559.001,610.001,610.001,348,100
Jan 16, 20251,590.001,614.501,589.501,606.001,606.001,424,500
Jan 15, 20251,550.501,577.501,543.001,577.501,577.501,091,800
Jan 14, 20251,560.001,571.001,523.001,529.501,529.501,023,600
Jan 10, 20251,550.001,566.501,537.501,545.501,545.501,026,900
Jan 9, 20251,576.501,579.001,547.001,549.001,549.001,064,500
Jan 8, 20251,536.501,584.001,533.501,584.001,584.001,165,300
Jan 7, 20251,552.001,562.001,536.001,536.501,536.50805,200
Jan 6, 20251,544.001,554.001,529.001,542.001,542.00787,800
Dec 30, 20241,544.001,558.501,528.001,535.001,535.00664,800
Dec 27, 20241,524.001,543.001,522.501,543.001,543.00731,200
Dec 26, 20241,516.001,520.001,504.001,520.001,520.00730,700
Dec 25, 20241,550.001,551.001,508.501,520.501,520.50740,900
Dec 24, 20241,545.001,553.001,539.501,549.501,549.50717,500
Dec 23, 20241,500.001,543.501,495.501,535.001,535.001,056,300
Dec 20, 20241,516.001,516.001,492.501,493.501,493.501,207,400
Dec 19, 20241,480.001,527.501,475.001,518.501,518.501,038,300
Dec 18, 20241,486.001,507.001,482.501,499.501,499.50754,800
Dec 17, 20241,511.501,534.001,497.001,500.001,500.00705,000
Dec 16, 20241,519.001,527.001,503.501,511.501,511.50722,200
Dec 13, 20241,530.001,545.501,502.001,519.001,519.001,359,500
Dec 12, 20241,554.501,579.001,550.001,550.001,550.00829,600
Dec 11, 20241,550.001,559.001,542.001,547.001,547.00649,500
Dec 10, 20241,570.001,581.001,544.501,544.501,544.50762,900
Dec 9, 20241,581.001,589.501,545.001,563.501,563.50886,800
Dec 6, 20241,565.001,586.501,560.501,570.001,570.00841,500
Dec 5, 20241,560.001,569.501,536.001,553.501,553.50741,900
Dec 4, 20241,594.001,607.001,551.001,551.001,551.00889,800
Dec 3, 20241,600.001,613.501,588.501,600.501,600.501,053,300
Dec 2, 20241,563.001,595.001,557.001,592.001,592.00932,200
Nov 29, 20241,527.001,556.501,522.501,544.001,544.00824,400
Nov 28, 20241,493.501,529.501,488.001,527.001,527.00608,000
Nov 27, 20241,505.001,528.001,495.501,502.501,502.50901,800
Nov 26, 20241,530.501,540.001,490.501,508.001,508.00897,800
Nov 25, 20241,534.501,548.001,520.501,530.501,530.50991,800
Nov 22, 20241,545.001,546.501,515.001,517.501,517.501,283,900
Nov 21, 20241,549.001,557.501,536.001,541.001,541.001,142,900
Nov 20, 20241,546.001,560.001,528.001,540.501,540.50922,000
Nov 19, 20241,537.001,570.001,532.001,570.001,570.00846,300
Nov 18, 20241,574.001,574.501,538.501,544.001,544.00684,200
Nov 15, 20241,585.001,585.001,541.001,576.501,576.50986,600
Nov 14, 20241,577.001,591.001,562.001,573.501,573.50973,400
Nov 13, 20241,620.001,624.001,563.001,579.001,579.001,029,400
Nov 12, 20241,660.001,673.501,590.001,609.001,609.001,325,900
Nov 11, 20241,630.001,656.501,625.001,633.501,633.501,190,600
Nov 8, 20241,596.001,694.001,583.001,634.501,634.502,132,100
Nov 7, 20241,600.001,629.501,579.501,594.501,594.501,734,400
Nov 6, 20241,475.501,563.001,473.501,563.001,563.001,297,900
Nov 5, 20241,485.001,486.501,450.001,480.001,480.00664,500
Nov 1, 20241,452.501,475.001,445.001,449.501,449.50587,700
Oct 31, 20241,470.001,480.501,457.001,469.001,469.00770,100
Oct 30, 20241,461.501,469.001,452.001,464.501,464.502,417,600
Oct 29, 20241,420.001,464.001,420.001,452.501,452.50690,200
Oct 28, 20241,400.001,425.001,389.501,416.001,416.00718,400
Oct 25, 20241,404.001,424.001,383.001,415.501,415.501,416,600
Oct 24, 20241,380.001,396.501,366.501,385.501,385.50482,900
Oct 23, 20241,402.001,417.001,382.501,388.001,388.00508,200
Oct 22, 20241,411.501,415.501,388.001,397.001,397.00649,600
Oct 21, 20241,459.001,459.001,414.001,417.501,417.50688,500
Oct 18, 20241,462.001,485.001,447.001,460.501,460.50894,500
Oct 17, 20241,452.501,463.001,447.001,451.001,451.00645,600
Oct 16, 20241,433.001,464.001,430.501,446.001,446.00759,900
Oct 15, 20241,459.001,463.501,441.001,446.501,446.50691,500
Oct 11, 20241,441.001,446.501,423.501,431.001,431.00580,600
Oct 10, 20241,438.001,438.001,416.501,431.001,431.00426,600
Oct 9, 20241,444.001,453.001,400.001,425.001,425.00821,400
Oct 8, 20241,453.501,456.501,412.501,426.501,426.50772,900
Oct 7, 20241,452.001,483.501,445.501,469.501,469.50955,500
Oct 4, 20241,400.001,422.001,392.001,418.001,418.00917,800
Oct 3, 20241,412.001,412.001,359.001,375.501,375.50627,000
Oct 2, 20241,376.001,402.001,366.001,374.501,374.50792,100
Oct 1, 20241,376.001,406.501,358.001,400.001,400.00902,400
Sep 30, 20241,344.501,383.001,339.001,359.001,359.00997,500
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,354.501,360.001,328.501,338.501,338.50826,500
Sep 26, 20241,346.001,378.501,336.501,371.001,351.001,156,800
Sep 25, 20241,346.001,347.501,325.501,335.501,316.021,135,100
Sep 24, 20241,370.001,370.001,333.501,338.501,318.97636,800
Sep 20, 20241,371.501,377.001,341.501,342.001,322.42868,300
Sep 19, 20241,333.001,354.501,327.001,342.501,322.92542,100
Sep 18, 20241,317.001,322.501,303.001,320.001,300.74660,800
Sep 17, 20241,326.501,338.501,273.001,293.501,274.63732,100
Sep 13, 20241,333.501,340.501,314.501,318.001,298.77751,100
Sep 12, 20241,351.501,351.501,324.001,336.001,316.51667,800
Sep 11, 20241,340.501,349.001,296.501,301.501,282.51745,600
Sep 10, 20241,352.501,377.001,346.501,356.501,336.71779,600
Sep 9, 20241,324.501,338.501,290.001,332.001,312.57869,600
Sep 6, 20241,369.001,370.001,334.501,350.501,330.80921,400
Sep 5, 20241,320.001,362.001,304.501,348.001,328.34840,600
Sep 4, 20241,337.001,354.001,331.001,342.001,322.421,196,700
Sep 3, 20241,376.501,391.001,371.501,391.001,370.71753,900
Sep 2, 20241,370.001,370.001,349.501,359.501,339.67628,400
Aug 30, 20241,360.001,360.001,337.501,350.001,330.31920,400
Aug 29, 20241,338.001,347.001,320.501,337.001,317.50794,100
Aug 28, 20241,320.001,331.001,307.001,331.001,311.58517,300
Aug 27, 20241,320.001,320.001,294.001,318.001,298.77706,400
Aug 26, 20241,330.501,334.501,295.001,298.001,279.06600,900
Aug 23, 20241,330.501,346.501,323.001,336.001,316.51612,800
Aug 22, 20241,362.001,364.001,324.001,332.001,312.57898,200
Aug 21, 20241,358.001,374.501,349.001,364.501,344.59453,300
Aug 20, 20241,415.001,415.001,370.001,381.501,361.35729,200
Aug 19, 20241,410.001,415.001,392.001,392.501,372.19681,800
Aug 16, 20241,415.001,433.001,401.501,415.501,394.85898,900
Aug 15, 20241,348.501,379.001,343.001,361.501,341.64851,700
Aug 14, 20241,320.001,376.501,313.001,340.001,320.45971,500
Aug 13, 20241,287.501,329.501,265.001,316.001,296.801,133,400
Aug 9, 20241,274.001,330.001,220.001,279.501,260.831,953,700
Aug 8, 20241,200.001,256.001,192.501,214.001,196.291,217,000
Aug 7, 20241,161.001,291.001,150.001,256.501,238.171,766,800
Aug 6, 20241,200.001,287.001,165.001,191.001,173.632,394,800
Aug 5, 20241,263.001,265.501,088.001,115.001,098.732,940,600
Aug 2, 20241,457.501,464.001,368.001,368.501,348.541,529,500
Aug 1, 20241,521.501,557.001,505.001,527.501,505.221,683,800
Jul 31, 20241,439.001,523.001,430.001,523.001,500.781,544,200
Jul 30, 20241,440.001,455.501,424.001,427.501,406.68889,500
Jul 29, 20241,435.001,471.501,425.001,461.001,439.69816,800
Jul 26, 20241,451.001,470.501,417.001,424.501,403.721,407,200
Jul 25, 20241,507.501,513.501,446.501,446.501,425.401,036,200
Jul 24, 20241,541.001,558.001,524.001,526.501,504.23827,600
Jul 23, 20241,530.001,554.501,523.001,552.001,529.36911,500
Jul 22, 20241,521.501,530.501,512.001,513.001,490.93930,700
Jul 19, 20241,524.501,526.501,507.001,523.001,500.78854,000
Jul 18, 20241,531.501,546.501,521.001,530.001,507.68924,100
Jul 17, 20241,560.001,564.501,548.001,551.001,528.37797,800
Jul 16, 20241,534.001,570.001,520.001,547.001,524.431,138,300
Jul 12, 20241,549.501,550.001,525.501,540.001,517.531,076,400
Jul 11, 20241,550.501,562.501,527.501,528.001,505.71901,100
Jul 10, 20241,519.501,549.001,511.001,538.501,516.061,044,700
Jul 9, 20241,509.001,531.001,500.001,522.501,500.291,352,400
Jul 8, 20241,490.001,496.001,465.001,490.001,468.261,073,500
Jul 5, 20241,513.501,514.001,488.001,490.001,468.26594,500
Jul 4, 20241,513.001,516.001,491.501,511.501,489.45849,600
Jul 3, 20241,534.501,539.501,511.001,520.001,497.83937,700
Jul 2, 20241,522.001,556.501,519.001,534.001,511.621,260,500
Jul 1, 20241,512.001,549.001,488.001,521.501,499.301,696,800
Jun 28, 20241,442.001,492.001,439.001,489.501,467.771,626,600
Jun 27, 20241,432.001,445.001,426.001,440.001,418.99632,700
Jun 26, 20241,419.001,433.001,409.501,431.501,410.621,038,600
Jun 25, 20241,391.001,420.001,390.501,412.001,391.40707,200
Jun 24, 20241,384.001,386.001,360.501,378.501,358.39934,300
Jun 21, 20241,402.001,412.001,386.501,386.501,366.271,243,900
Jun 20, 20241,404.001,414.001,376.501,394.501,374.16817,500
Jun 19, 20241,410.001,427.501,393.001,400.001,379.58851,600
Jun 18, 20241,411.001,414.001,397.001,407.501,386.97715,400
Jun 17, 20241,388.501,405.501,382.501,389.001,368.74645,500
Jun 14, 20241,380.001,403.501,365.501,386.001,365.781,658,100
Jun 13, 20241,431.001,437.001,391.001,400.501,380.07720,200
Jun 12, 20241,426.001,432.001,412.001,424.501,403.72745,000
Jun 11, 20241,447.001,459.501,427.001,427.501,406.68674,100
Jun 10, 20241,421.501,440.001,411.501,433.001,412.10610,400
Jun 7, 20241,414.001,426.001,401.001,408.001,387.46725,000
Jun 6, 20241,395.501,416.001,389.001,399.001,378.591,064,400
Jun 5, 20241,434.501,438.501,387.001,407.001,386.471,439,800
Jun 4, 20241,483.001,494.501,441.001,447.001,425.891,457,200
Jun 3, 20241,502.001,513.001,477.001,484.001,462.351,533,000
May 31, 20241,453.501,487.501,453.001,477.501,455.952,545,100
May 30, 20241,415.001,468.001,404.001,453.001,431.801,866,500
May 29, 20241,463.001,486.501,427.001,427.501,406.682,638,900
May 28, 20241,360.001,401.001,353.001,392.001,371.69842,300
May 27, 20241,346.501,365.501,336.501,364.501,344.59505,600
May 24, 20241,359.501,359.501,327.501,336.501,317.001,386,300
May 23, 20241,382.501,389.501,361.501,365.001,345.091,218,900
May 22, 20241,365.501,398.001,357.001,383.001,362.821,051,800
May 21, 20241,354.001,371.001,345.001,353.501,333.76901,600
May 20, 20241,350.001,377.001,347.501,363.501,343.61926,500
May 17, 20241,305.001,350.001,300.001,350.001,330.31904,500
May 16, 20241,300.001,318.501,291.501,307.001,287.931,023,200
May 15, 20241,325.001,336.501,299.001,315.001,295.82932,600
May 14, 20241,300.001,317.001,281.001,310.501,291.381,001,200
May 13, 20241,292.001,332.001,287.001,305.501,286.461,954,000
May 10, 20241,215.501,250.001,172.001,244.501,226.351,827,400
May 9, 20241,220.001,232.501,210.501,220.001,202.20704,400
May 8, 20241,197.001,219.501,192.001,210.001,192.35573,000
May 7, 20241,211.501,215.501,198.501,207.001,189.39829,600
May 2, 20241,198.001,216.501,187.001,210.001,192.35472,400
May 1, 20241,192.501,205.001,179.501,198.001,180.52547,900
Apr 30, 20241,212.001,217.501,194.001,206.001,188.411,080,600
Apr 26, 20241,185.001,214.501,175.501,209.001,191.36818,200
Apr 25, 20241,185.501,199.001,178.501,182.501,165.25776,700
Apr 24, 20241,195.501,207.501,187.001,194.501,177.07850,400
Apr 23, 20241,180.001,199.001,175.001,190.001,172.64912,300
Apr 22, 20241,170.001,184.001,157.001,180.001,162.79954,600
Apr 19, 20241,159.501,170.001,132.001,141.001,124.361,022,100
Apr 18, 20241,123.501,168.001,116.001,154.001,137.171,346,500
Apr 17, 20241,150.001,150.001,103.501,117.001,100.711,423,000
Apr 16, 20241,190.001,214.501,143.501,147.001,130.271,373,600
Apr 15, 20241,185.001,206.001,177.001,202.001,184.47682,900
Apr 12, 20241,171.001,209.501,167.501,203.001,185.451,324,900
Apr 11, 20241,115.001,162.501,115.001,161.501,144.56996,800
Apr 10, 20241,104.001,141.501,101.001,131.501,114.99775,700
Apr 9, 20241,118.001,126.501,108.001,112.501,096.27784,300
Apr 8, 20241,122.001,125.001,111.001,118.001,101.69723,100
Apr 5, 20241,120.001,124.501,105.001,119.501,103.17793,400
Apr 4, 20241,138.001,151.501,130.501,142.501,125.83772,900
Apr 3, 20241,104.501,144.501,094.001,138.001,121.401,242,800
Apr 2, 20241,167.001,170.001,105.501,108.501,092.331,997,200
Apr 1, 20241,172.001,176.501,137.001,137.001,120.411,204,200
Mar 29, 20241,162.501,180.001,157.001,172.001,154.90504,200
Mar 28, 2024 20.00 Dividend
Mar 28, 20241,190.001,200.001,163.001,167.001,149.981,135,400
Mar 27, 20241,200.001,233.001,200.001,210.001,172.641,868,700
Mar 26, 20241,211.501,222.501,198.501,201.001,163.921,114,600
Mar 25, 20241,231.501,234.501,201.001,202.501,165.371,205,000
Mar 22, 20241,202.001,244.001,190.001,240.001,201.711,536,900
Mar 21, 20241,152.001,191.501,141.501,188.501,151.801,800,200
Mar 19, 20241,124.001,148.501,107.501,126.001,091.231,347,300
Mar 18, 20241,119.001,125.001,104.501,118.001,083.48806,900
Mar 15, 20241,099.001,119.001,092.001,103.001,068.941,064,700
Mar 14, 20241,100.001,110.501,087.501,098.001,064.10890,900
Mar 13, 20241,120.001,129.001,084.501,097.501,063.611,063,400
Mar 12, 20241,112.001,112.001,089.501,105.001,070.881,272,800
Mar 11, 20241,200.001,200.501,124.001,135.501,100.441,549,100
Mar 8, 20241,139.501,201.001,123.501,189.001,152.292,253,700
Mar 7, 20241,148.501,164.501,135.501,147.001,111.591,360,000
Mar 6, 20241,145.001,148.501,129.001,138.501,103.351,062,600
Mar 5, 20241,130.001,135.501,111.001,135.501,100.44746,800
Mar 4, 20241,140.501,145.501,112.001,121.001,086.391,001,100
Mar 1, 20241,113.001,137.001,108.001,135.001,099.961,008,200
Feb 29, 20241,130.001,131.501,110.501,123.001,088.331,210,800
Feb 28, 20241,139.501,168.001,111.501,121.501,086.871,424,300
Feb 27, 20241,130.001,142.001,112.501,122.501,087.841,520,600
Feb 26, 20241,110.001,131.001,110.001,122.501,087.84938,700
Feb 22, 20241,086.501,104.001,086.501,102.501,068.46964,500
Feb 21, 20241,081.001,090.001,074.501,084.001,050.53674,000
Feb 20, 20241,090.001,093.001,071.001,081.001,047.621,063,500
Feb 19, 20241,067.001,090.001,061.501,090.001,056.35908,100
Feb 16, 20241,050.501,068.501,042.001,057.001,024.36980,600
Feb 15, 20241,073.001,073.001,029.001,034.001,002.071,104,200
Feb 14, 20241,088.501,088.501,051.001,057.001,024.361,049,000
Feb 13, 20241,092.001,094.001,051.001,078.501,045.201,339,700
Feb 9, 20241,039.501,087.001,001.001,070.501,037.452,645,100
Feb 8, 20241,024.001,025.001,008.001,009.50978.33822,000
Feb 7, 20241,005.001,021.00997.901,019.00987.54879,300
Feb 6, 20241,013.501,024.001,005.001,014.00982.69930,300
Feb 5, 20241,003.501,023.50996.401,013.00981.721,160,400
Feb 2, 2024993.40998.60983.60989.80959.24652,200
Feb 1, 2024990.501,005.00985.001,002.00971.06817,400
Jan 31, 2024990.001,011.00989.001,010.00978.82891,700
Jan 30, 2024999.501,001.00988.00988.30957.79494,800
Jan 29, 2024992.601,006.00990.30998.90968.06660,900

Related Tickers

BO8.DU Bank OZK
48.12
-0.06%
 
7337.T Hirogin Holdings, Inc.
1,198.00
+1.23%
 
YC3.F Concordia Financial Group, Ltd.
5.30
+2.91%
 
7327.T Daishi Hokuetsu Financial Group, Inc.
2,925.00
+1.21%
 
8377.T Hokuhoku Financial Group, Inc.
2,016.50
+1.69%
 
7380.T Juroku Financial Group,Inc.
4,445.00
+0.91%
 
7189.T Nishi-Nippon Financial Holdings, Inc.
2,050.00
+1.38%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
4,665.00
+0.86%
 
5832.T Chugin Financial Group,Inc.
1,671.00
+1.89%
 
SCB-R.BK SCB X Public Company Limited
125.00
+0.81%