Comparing Back to the side-by-side chart ↗
Iyogin Holdings,Inc.（5830.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3488.00 | 3538.00 | 3479.00 | 3522.00 | +1.27% | 1,231,800 |
| 2026-10-15 | 3505.00 | 3550.00 | 3431.00 | 3478.00 | -2.71% | 1,450,400 |
| 2026-10-14 | 3690.00 | 3705.00 | 3572.00 | 3575.00 | -3.12% | 1,299,100 |
| 2026-10-13 | 3650.00 | 3738.00 | 3649.00 | 3690.00 | +2.30% | 1,308,400 |
| 2026-10-09 | 3723.00 | 3842.00 | 3607.00 | 3607.00 | -2.93% | 1,316,000 |
| 2026-10-08 | 3796.00 | 3798.00 | 3716.00 | 3716.00 | -2.75% | 1,132,900 |
| 2026-10-07 | 3899.00 | 3938.00 | 3821.00 | 3821.00 | -3.02% | 1,093,800 |
| 2026-10-06 | 3886.00 | 3965.00 | 3882.00 | 3940.00 | +1.81% | 971,200 |
| 2026-10-05 | 3881.00 | 3908.00 | 3833.00 | 3870.00 | +0.34% | 1,062,000 |
| 2026-10-02 | 3892.00 | 3947.00 | 3857.00 | 3857.00 | -1.43% | 1,109,200 |
| 2026-10-01 | 3988.00 | 3998.00 | 3838.00 | 3913.00 | -2.52% | 1,225,000 |
| 2026-09-30 | 3874.00 | 4045.00 | 3867.00 | 4014.00 | +3.35% | 1,298,700 |
| 2026-09-29 | 3897.00 | 3938.00 | 3855.00 | 3884.00 | -2.24% | 1,038,500 |
| 2026-09-28 | 3959.00 | 4018.00 | 3922.00 | 3973.00 | +1.43% | 1,288,500 |
| 2026-09-25 | 3768.00 | 3936.00 | 3763.00 | 3917.00 | +4.70% | 1,412,900 |
| 2026-09-24 | 3819.00 | 3821.00 | 3709.00 | 3741.00 | -2.22% | 1,061,900 |
| 2026-09-18 | 3846.00 | 3861.00 | 3765.00 | 3826.00 | -0.49% | 1,308,900 |
| 2026-09-17 | 3828.00 | 3919.00 | 3808.00 | 3845.00 | +0.44% | 802,400 |
| 2026-09-16 | 3820.00 | 3887.00 | 3820.00 | 3828.00 | -0.03% | 588,600 |
| 2026-09-15 | 3882.00 | 3909.00 | 3800.00 | 3829.00 | -1.39% | 689,800 |
| 2026-09-14 | 3773.00 | 3903.00 | 3773.00 | 3883.00 | +1.76% | 1,060,000 |
| 2026-09-11 | 3712.00 | 3857.00 | 3688.00 | 3816.00 | -0.37% | 1,317,600 |
| 2026-09-10 | 3721.00 | 3847.00 | 3716.00 | 3830.00 | +2.93% | 1,229,000 |
| 2026-09-09 | 3789.00 | 3844.00 | 3721.00 | 3721.00 | -2.54% | 1,037,900 |
| 2026-09-08 | 3913.00 | 3974.00 | 3818.00 | 3818.00 | -3.78% | 1,015,300 |
| 2026-09-07 | 3960.00 | 4001.00 | 3943.00 | 3968.00 | +0.74% | 880,900 |
| 2026-09-04 | 4005.00 | 4027.00 | 3883.00 | 3939.00 | -0.86% | 1,136,500 |
| 2026-09-03 | 3986.00 | 4073.00 | 3968.00 | 3973.00 | -0.18% | 1,101,000 |
| 2026-09-02 | 3937.00 | 4012.00 | 3926.00 | 3980.00 | -0.60% | 901,000 |
| 2026-09-01 | 3982.00 | 4044.00 | 3942.00 | 4004.00 | -0.40% | 893,300 |
| 2026-08-31 | 3972.00 | 4053.00 | 3935.00 | 4020.00 | +0.88% | 918,100 |
| 2026-08-28 | 3921.00 | 4017.00 | 3907.00 | 3985.00 | +1.48% | 715,200 |
| 2026-08-27 | 3922.00 | 3987.00 | 3912.00 | 3927.00 | -0.08% | 546,300 |
| 2026-08-26 | 3895.00 | 3974.00 | 3885.00 | 3930.00 | +1.42% | 553,600 |
| 2026-08-25 | 3866.00 | 3932.00 | 3853.00 | 3875.00 | +0.94% | 681,800 |
| 2026-08-24 | 3894.00 | 3914.00 | 3810.00 | 3839.00 | -1.11% | 742,400 |
| 2026-08-21 | 3814.00 | 3909.00 | 3811.00 | 3882.00 | +1.36% | 696,800 |
| 2026-08-20 | 3800.00 | 3848.00 | 3761.00 | 3830.00 | +0.26% | 859,700 |
| 2026-08-19 | 3941.00 | 3952.00 | 3807.00 | 3820.00 | -5.42% | 1,020,900 |
| 2026-08-18 | 4011.00 | 4117.00 | 4011.00 | 4039.00 | +0.85% | 917,300 |
| 2026-08-17 | 3998.00 | 4043.00 | 3965.00 | 4005.00 | +1.03% | 849,100 |
| 2026-08-14 | 3976.00 | 4074.00 | 3958.00 | 3964.00 | -0.38% | 1,149,200 |
| 2026-08-13 | 3877.00 | 3987.00 | 3857.00 | 3979.00 | +3.89% | 1,107,800 |
| 2026-08-12 | 3783.00 | 3873.00 | 3755.00 | 3830.00 | +3.15% | 995,700 |
| 2026-08-10 | 3790.00 | 3795.00 | 3696.00 | 3713.00 | -2.62% | 1,131,200 |
| 2026-08-07 | 3651.00 | 3891.00 | 3610.00 | 3813.00 | +3.64% | 2,935,800 |
| 2026-08-06 | 3645.00 | 3746.00 | 3635.00 | 3679.00 | +1.88% | 849,500 |
| 2026-08-05 | 3550.00 | 3629.00 | 3530.00 | 3611.00 | +1.75% | 776,100 |
| 2026-08-04 | 3559.00 | 3606.00 | 3512.00 | 3549.00 | -1.09% | 770,500 |
| 2026-08-03 | 3620.00 | 3673.00 | 3452.00 | 3588.00 | -1.27% | 1,062,700 |
| 2026-07-31 | 3638.00 | 3711.00 | 3587.00 | 3634.00 | +1.25% | 1,098,400 |
| 2026-07-30 | 3532.00 | 3630.00 | 3500.00 | 3589.00 | -0.28% | 1,059,800 |
| 2026-07-29 | 3621.00 | 3655.00 | 3450.00 | 3599.00 | -1.85% | 1,751,300 |
| 2026-07-28 | 3725.00 | 3748.00 | 3631.00 | 3667.00 | -3.12% | 1,619,400 |
| 2026-07-27 | 3590.00 | 3788.00 | 3580.00 | 3785.00 | +6.44% | 1,893,100 |
| 2026-07-24 | 3480.00 | 3578.00 | 3461.00 | 3556.00 | +0.65% | 1,800,200 |
| 2026-07-23 | 3421.00 | 3550.00 | 3419.00 | 3533.00 | +2.41% | 1,017,800 |
| 2026-07-22 | 3377.00 | 3494.00 | 3359.00 | 3450.00 | +2.71% | 925,300 |
| 2026-07-21 | 3249.00 | 3370.00 | 3215.00 | 3359.00 | +4.03% | 1,178,100 |
| 2026-07-17 | 3361.00 | 3403.00 | 3137.00 | 3229.00 | -4.69% | 2,025,300 |
| 2026-07-16 | 3414.00 | 3454.00 | 3368.00 | 3388.00 | -0.94% | 1,053,500 |
| 2026-07-15 | 3349.00 | 3420.00 | 3325.00 | 3420.00 | +2.80% | 885,500 |
| 2026-07-14 | 3311.00 | 3327.00 | 3264.00 | 3327.00 | +0.51% | 521,800 |
| 2026-07-13 | 3312.00 | 3349.00 | 3279.00 | 3310.00 | +1.56% | 569,600 |
| 2026-07-10 | 3300.00 | 3338.00 | 3251.00 | 3259.00 | -1.03% | 624,100 |
| 2026-07-09 | 3319.00 | 3319.00 | 3250.00 | 3293.00 | -1.08% | 594,700 |
| 2026-07-08 | 3316.00 | 3366.00 | 3288.00 | 3329.00 | +0.21% | 697,000 |
| 2026-07-07 | 3379.00 | 3427.00 | 3304.00 | 3322.00 | +0.06% | 827,600 |
| 2026-07-06 | 3335.00 | 3335.00 | 3270.00 | 3320.00 | -0.45% | 688,800 |
| 2026-07-03 | 3297.00 | 3343.00 | 3263.00 | 3335.00 | +2.71% | 692,400 |
| 2026-07-02 | 3234.00 | 3275.00 | 3186.00 | 3247.00 | +2.49% | 831,500 |
| 2026-07-01 | 3133.00 | 3196.00 | 3131.00 | 3168.00 | +0.64% | 640,800 |
| 2026-06-30 | 3186.00 | 3221.00 | 3137.00 | 3148.00 | -1.07% | 652,800 |
| 2026-06-29 | 3230.00 | 3236.00 | 3138.00 | 3182.00 | +0.03% | 735,200 |
| 2026-06-26 | 3108.00 | 3182.00 | 3100.00 | 3181.00 | +2.61% | 810,600 |
| 2026-06-25 | 3138.00 | 3138.00 | 3055.00 | 3100.00 | +0.71% | 685,200 |
| 2026-06-24 | 3141.00 | 3148.00 | 3033.00 | 3078.00 | -1.16% | 833,900 |
| 2026-06-23 | 3150.00 | 3164.00 | 3096.00 | 3114.00 | -0.38% | 796,000 |
| 2026-06-22 | 3040.00 | 3129.00 | 3005.00 | 3126.00 | +1.79% | 949,600 |
| 2026-06-19 | 3089.00 | 3117.00 | 3002.00 | 3071.00 | -1.82% | 1,193,600 |
| 2026-06-18 | 3109.00 | 3141.00 | 3088.00 | 3128.00 | +1.72% | 621,400 |
| 2026-06-17 | 3115.00 | 3195.00 | 3071.00 | 3075.00 | -0.77% | 761,900 |
| 2026-06-16 | 3100.00 | 3114.00 | 3015.00 | 3099.00 | -2.09% | 816,900 |
| 2026-06-15 | 3145.00 | 3190.00 | 3093.00 | 3165.00 | +2.93% | 870,700 |
| 2026-06-12 | 3076.00 | 3122.00 | 3048.00 | 3075.00 | +2.30% | 897,100 |
| 2026-06-11 | 3004.00 | 3023.00 | 2951.50 | 3006.00 | -1.12% | 509,900 |
| 2026-06-10 | 3102.00 | 3154.00 | 3025.00 | 3040.00 | -1.27% | 781,800 |
| 2026-06-09 | 3057.00 | 3107.00 | 3029.00 | 3079.00 | +1.92% | 848,300 |
| 2026-06-08 | 3005.00 | 3030.00 | 2955.00 | 3021.00 | -1.40% | 720,000 |
| 2026-06-05 | 3093.00 | 3120.00 | 3056.00 | 3064.00 | +1.36% | 769,800 |
| 2026-06-04 | 2957.00 | 3053.00 | 2911.00 | 3023.00 | +0.99% | 871,400 |
| 2026-06-03 | 3003.00 | 3025.00 | 2954.50 | 2993.50 | +0.42% | 556,100 |
| 2026-06-02 | 2932.50 | 2998.50 | 2870.00 | 2981.00 | -0.05% | 600,800 |
| 2026-06-01 | 3020.00 | 3046.00 | 2980.00 | 2982.50 | -2.34% | 495,400 |
| 2026-05-29 | 3025.00 | 3089.00 | 3012.00 | 3054.00 | +0.83% | 832,800 |
| 2026-05-28 | 3060.00 | 3064.00 | 2990.00 | 3029.00 | -0.69% | 588,700 |
| 2026-05-27 | 3096.00 | 3111.00 | 3041.00 | 3050.00 | -2.77% | 600,000 |
| 2026-05-26 | 3142.00 | 3150.00 | 3071.00 | 3137.00 | +0.54% | 498,500 |
| 2026-05-25 | 3095.00 | 3124.00 | 3057.00 | 3120.00 | +0.16% | 530,600 |
| 2026-05-22 | 3195.00 | 3209.00 | 3111.00 | 3115.00 | -1.64% | 495,100 |
| 2026-05-21 | 3156.00 | 3199.00 | 3137.00 | 3167.00 | +1.67% | 922,400 |
| 2026-05-20 | 3143.00 | 3162.00 | 3070.00 | 3115.00 | +0.74% | 661,800 |
| 2026-05-19 | 3124.00 | 3160.00 | 3069.00 | 3092.00 | +0.65% | 706,300 |
| 2026-05-18 | 3157.00 | 3158.00 | 3053.00 | 3072.00 | -2.85% | 1,018,700 |
| 2026-05-15 | 3192.00 | 3246.00 | 3122.00 | 3162.00 | -0.94% | 582,600 |
| 2026-05-14 | 3221.00 | 3230.00 | 3181.00 | 3192.00 | -0.90% | 644,200 |
| 2026-05-13 | 3202.00 | 3257.00 | 3176.00 | 3221.00 | -0.25% | 928,300 |
| 2026-05-12 | 3240.00 | 3278.00 | 3189.00 | 3229.00 | -0.92% | 780,800 |
| 2026-05-11 | 3070.00 | 3298.00 | 3050.00 | 3259.00 | +5.64% | 1,964,400 |
| 2026-05-08 | 3050.00 | 3094.00 | 2948.50 | 3085.00 | -1.12% | 2,446,300 |
| 2026-05-07 | 3114.00 | 3164.00 | 3082.00 | 3120.00 | +3.48% | 1,097,000 |
| 2026-05-01 | 3003.00 | 3029.00 | 2939.00 | 3015.00 | -0.10% | 598,800 |
| 2026-04-30 | 3063.00 | 3081.00 | 2982.00 | 3018.00 | -3.02% | 725,000 |
| 2026-04-28 | 2992.00 | 3112.00 | 2964.50 | 3112.00 | +5.78% | 912,100 |
| 2026-04-27 | 2879.50 | 2947.50 | 2827.50 | 2942.00 | +1.61% | 888,400 |
| 2026-04-24 | 2935.00 | 2950.00 | 2878.50 | 2895.50 | -1.23% | 642,100 |
| 2026-04-23 | 2942.50 | 2960.00 | 2887.00 | 2931.50 | -0.81% | 875,200 |
| 2026-04-22 | 3030.00 | 3043.00 | 2951.00 | 2955.50 | -2.04% | 867,100 |
| 2026-04-21 | 3086.00 | 3090.00 | 2999.00 | 3017.00 | -2.05% | 1,091,400 |
| 2026-04-20 | 3215.00 | 3220.00 | 3080.00 | 3080.00 | -3.18% | 694,900 |
| 2026-04-17 | 3213.00 | 3243.00 | 3174.00 | 3181.00 | -1.00% | 708,200 |
| 2026-04-16 | 3207.00 | 3235.00 | 3189.00 | 3213.00 | +1.16% | 877,300 |
| 2026-04-15 | 3200.00 | 3222.00 | 3136.00 | 3176.00 | +0.73% | 890,000 |
| 2026-04-14 | 3205.00 | 3212.00 | 3110.00 | 3153.00 | -0.88% | 901,400 |
| 2026-04-13 | 3151.00 | 3209.00 | 3149.00 | 3181.00 | +0.03% | 738,900 |
| 2026-04-10 | 3213.00 | 3250.00 | 3180.00 | 3180.00 | -0.44% | 815,600 |
| 2026-04-09 | 3267.00 | 3267.00 | 3186.00 | 3194.00 | -1.05% | 663,400 |
| 2026-04-08 | 3333.00 | 3335.00 | 3215.00 | 3228.00 | +2.70% | 989,600 |
| 2026-04-07 | 3146.00 | 3187.00 | 3127.00 | 3143.00 | +1.19% | 623,900 |
| 2026-04-06 | 3074.00 | 3148.00 | 3074.00 | 3106.00 | +1.14% | 666,300 |
| 2026-04-03 | 3068.00 | 3084.00 | 3039.00 | 3071.00 | +2.09% | 586,700 |
| 2026-04-02 | 3150.00 | 3178.00 | 3008.00 | 3008.00 | -2.34% | 803,400 |
| 2026-04-01 | 2999.00 | 3093.00 | 2982.00 | 3080.00 | +8.81% | 1,179,800 |
| 2026-03-31 | 2829.50 | 2925.00 | 2796.00 | 2830.50 | -1.68% | 1,126,700 |
| 2026-03-30 | 2766.50 | 2894.50 | 2766.50 | 2879.00 | -3.52% | 964,700 |
| 2026-03-27 | 2939.50 | 3007.00 | 2938.00 | 2984.00 | +0.93% | 1,568,200 |
| 2026-03-26 | 3033.00 | 3048.00 | 2909.00 | 2956.50 | -1.84% | 644,900 |
| 2026-03-25 | 3005.00 | 3050.00 | 2989.00 | 3012.00 | +3.70% | 835,500 |
| 2026-03-24 | 2906.50 | 2949.00 | 2876.00 | 2904.50 | +3.49% | 813,300 |
| 2026-03-23 | 2780.00 | 2854.50 | 2763.50 | 2806.50 | -4.17% | 950,100 |
| 2026-03-19 | 2962.00 | 2987.00 | 2922.50 | 2928.50 | -4.61% | 1,431,000 |
| 2026-03-18 | 3008.00 | 3072.00 | 3006.00 | 3070.00 | +3.79% | 677,400 |
| 2026-03-17 | 3000.00 | 3045.00 | 2941.00 | 2958.00 | +1.46% | 554,100 |
| 2026-03-16 | 2920.50 | 2965.00 | 2895.00 | 2915.50 | -1.19% | 618,400 |
| 2026-03-13 | 2871.50 | 2979.00 | 2871.50 | 2950.50 | +0.70% | 1,192,100 |
| 2026-03-12 | 3035.00 | 3035.00 | 2899.50 | 2930.00 | -4.81% | 1,582,100 |
| 2026-03-11 | 3070.00 | 3144.00 | 3062.00 | 3078.00 | +1.25% | 923,900 |
| 2026-03-10 | 2949.00 | 3058.00 | 2938.00 | 3040.00 | +5.45% | 1,023,300 |
| 2026-03-09 | 2810.50 | 2899.50 | 2787.00 | 2883.00 | -5.75% | 1,537,700 |
| 2026-03-06 | 2967.00 | 3081.00 | 2936.00 | 3059.00 | -0.71% | 1,151,000 |
| 2026-03-05 | 3037.00 | 3115.00 | 3019.00 | 3081.00 | +6.20% | 1,538,300 |
| 2026-03-04 | 2957.50 | 3049.00 | 2830.50 | 2901.00 | -7.52% | 1,925,100 |
| 2026-03-03 | 3247.00 | 3268.00 | 3125.00 | 3137.00 | -3.74% | 1,225,700 |
| 2026-03-02 | 3218.00 | 3269.00 | 3180.00 | 3259.00 | -3.98% | 1,135,400 |
| 2026-02-27 | 3279.00 | 3394.00 | 3270.00 | 3394.00 | +4.24% | 1,342,500 |
| 2026-02-26 | 3200.00 | 3291.00 | 3184.00 | 3256.00 | +3.27% | 983,500 |
| 2026-02-25 | 3249.00 | 3257.00 | 3123.00 | 3153.00 | -3.43% | 1,696,000 |
| 2026-02-24 | 3465.00 | 3486.00 | 3265.00 | 3265.00 | -6.50% | 1,866,400 |
| 2026-02-20 | 3489.00 | 3532.00 | 3458.00 | 3492.00 | -2.68% | 1,117,000 |
| 2026-02-19 | 3490.00 | 3604.00 | 3490.00 | 3588.00 | +3.10% | 899,700 |
| 2026-02-18 | 3454.00 | 3526.00 | 3400.00 | 3480.00 | +3.45% | 906,200 |
| 2026-02-17 | 3461.00 | 3505.00 | 3364.00 | 3364.00 | -2.86% | 931,300 |
| 2026-02-16 | 3524.00 | 3524.00 | 3390.00 | 3463.00 | -1.81% | 1,068,400 |
| 2026-02-13 | 3565.00 | 3620.00 | 3510.00 | 3527.00 | -2.97% | 1,724,100 |
| 2026-02-12 | 3450.00 | 3646.00 | 3384.00 | 3635.00 | +6.75% | 2,010,800 |
| 2026-02-10 | 3289.00 | 3450.00 | 3247.00 | 3405.00 | +5.58% | 2,292,000 |
| 2026-02-09 | 3280.00 | 3280.00 | 3180.00 | 3225.00 | +2.06% | 936,200 |
| 2026-02-06 | 3089.00 | 3160.00 | 3058.00 | 3160.00 | +0.70% | 913,500 |
| 2026-02-05 | 3120.00 | 3165.00 | 3086.00 | 3138.00 | +2.72% | 890,600 |
| 2026-02-04 | 3050.00 | 3058.00 | 2989.50 | 3055.00 | +1.77% | 814,100 |
| 2026-02-03 | 2927.00 | 3004.00 | 2894.50 | 3002.00 | +5.35% | 886,400 |
| 2026-02-02 | 2900.00 | 2939.00 | 2846.00 | 2849.50 | -0.75% | 858,600 |
| 2026-01-30 | 2850.00 | 2883.00 | 2839.50 | 2871.00 | +0.98% | 768,400 |
| 2026-01-29 | 2802.00 | 2850.00 | 2777.50 | 2843.00 | +1.57% | 740,400 |
| 2026-01-28 | 2788.50 | 2814.50 | 2761.50 | 2799.00 | +0.14% | 642,200 |
| 2026-01-27 | 2732.00 | 2810.00 | 2716.00 | 2795.00 | +1.67% | 553,000 |
| 2026-01-26 | 2735.00 | 2780.00 | 2728.00 | 2749.00 | -3.03% | 740,900 |
| 2026-01-23 | 2808.50 | 2849.50 | 2805.50 | 2835.00 | +1.16% | 714,700 |
| 2026-01-22 | 2785.50 | 2814.00 | 2775.00 | 2802.50 | +2.45% | 846,200 |
| 2026-01-21 | 2700.00 | 2753.50 | 2691.00 | 2735.50 | -2.11% | 768,800 |
| 2026-01-20 | 2828.50 | 2833.50 | 2779.00 | 2794.50 | -2.08% | 858,900 |
| 2026-01-19 | 2876.00 | 2876.50 | 2825.50 | 2854.00 | -0.78% | 858,700 |
| 2026-01-16 | 2822.50 | 2882.00 | 2822.00 | 2876.50 | +1.46% | 862,900 |
| 2026-01-15 | 2780.00 | 2835.00 | 2774.00 | 2835.00 | +2.09% | 747,800 |
| 2026-01-14 | 2770.00 | 2789.00 | 2716.00 | 2777.00 | +0.49% | 848,200 |
| 2026-01-13 | 2800.00 | 2801.00 | 2752.50 | 2763.50 | +2.03% | 728,300 |
| 2026-01-09 | 2667.00 | 2718.00 | 2666.00 | 2708.50 | +1.75% | 714,000 |
| 2026-01-08 | 2681.50 | 2697.00 | 2647.50 | 2662.00 | -1.30% | 652,000 |
| 2026-01-07 | 2660.00 | 2697.00 | 2652.00 | 2697.00 | -0.06% | 825,400 |
| 2026-01-06 | 2626.50 | 2705.00 | 2622.00 | 2698.50 | +3.57% | 940,200 |
| 2026-01-05 | 2567.00 | 2611.00 | 2565.00 | 2605.50 | +2.12% | 864,900 |
| 2025-12-30 | 2553.00 | 2594.50 | 2550.00 | 2551.50 | -0.64% | 506,900 |
| 2025-12-29 | 2555.50 | 2571.00 | 2542.50 | 2568.00 | +0.78% | 659,500 |
| 2025-12-26 | 2595.00 | 2595.00 | 2537.00 | 2548.00 | -1.16% | 622,500 |
| 2025-12-25 | 2615.00 | 2615.00 | 2567.00 | 2578.00 | -0.75% | 387,100 |
| 2025-12-24 | 2622.50 | 2637.00 | 2575.00 | 2597.50 | -0.78% | 618,800 |
| 2025-12-23 | 2600.00 | 2648.00 | 2580.00 | 2618.00 | +1.55% | 791,100 |
| 2025-12-22 | 2640.00 | 2644.00 | 2575.50 | 2578.00 | -0.88% | 649,600 |
| 2025-12-19 | 2554.00 | 2624.50 | 2554.00 | 2601.00 | +1.84% | 1,143,600 |
| 2025-12-18 | 2566.00 | 2585.50 | 2541.50 | 2554.00 | +0.73% | 701,000 |
| 2025-12-17 | 2543.50 | 2568.00 | 2506.00 | 2535.50 | -0.22% | 678,300 |
| 2025-12-16 | 2609.00 | 2628.00 | 2541.00 | 2541.00 | -3.99% | 1,095,100 |
| 2025-12-15 | 2570.50 | 2659.00 | 2564.00 | 2646.50 | +3.08% | 948,600 |
| 2025-12-12 | 2540.00 | 2587.50 | 2526.00 | 2567.50 | +3.03% | 901,200 |
| 2025-12-11 | 2576.00 | 2585.00 | 2488.50 | 2492.00 | -3.11% | 931,300 |
| 2025-12-10 | 2580.00 | 2586.50 | 2555.00 | 2572.00 | +0.43% | 625,500 |
| 2025-12-09 | 2562.00 | 2577.00 | 2557.00 | 2561.00 | -0.04% | 616,500 |
| 2025-12-08 | 2572.00 | 2582.50 | 2534.50 | 2562.00 | +0.10% | 720,600 |
| 2025-12-05 | 2541.50 | 2573.50 | 2525.50 | 2559.50 | -0.06% | 582,000 |
| 2025-12-04 | 2512.50 | 2561.00 | 2504.00 | 2561.00 | +2.38% | 739,300 |
| 2025-12-03 | 2555.00 | 2557.50 | 2498.00 | 2501.50 | -2.68% | 855,400 |
| 2025-12-02 | 2607.00 | 2622.00 | 2545.00 | 2570.50 | +0.08% | 1,150,700 |
| 2025-12-01 | 2612.00 | 2670.00 | 2567.00 | 2568.50 | +0.06% | 1,614,200 |
| 2025-11-28 | 2526.50 | 2580.50 | 2519.00 | 2567.00 | +1.95% | 947,700 |
| 2025-11-27 | 2505.50 | 2540.00 | 2480.50 | 2518.00 | +2.55% | 1,109,000 |
| 2025-11-26 | 2440.00 | 2468.50 | 2429.50 | 2455.50 | +2.08% | 812,200 |
| 2025-11-25 | 2395.00 | 2444.00 | 2377.00 | 2405.50 | +1.18% | 880,000 |
| 2025-11-21 | 2335.00 | 2398.00 | 2335.00 | 2377.50 | +1.21% | 745,300 |
| 2025-11-20 | 2377.50 | 2385.50 | 2347.50 | 2349.00 | +1.18% | 783,300 |
| 2025-11-19 | 2349.00 | 2370.00 | 2300.00 | 2321.50 | +0.98% | 1,065,100 |
| 2025-11-18 | 2400.00 | 2409.50 | 2299.00 | 2299.00 | -4.90% | 1,003,200 |
| 2025-11-17 | 2378.50 | 2417.50 | 2365.50 | 2417.50 | +1.64% | 836,800 |
| 2025-11-14 | 2348.00 | 2395.00 | 2331.50 | 2378.50 | -0.08% | 725,100 |
| 2025-11-13 | 2400.50 | 2415.00 | 2362.50 | 2380.50 | -0.61% | 1,110,800 |
| 2025-11-12 | 2349.00 | 2405.50 | 2343.50 | 2395.00 | +2.33% | 1,000,900 |
| 2025-11-11 | 2398.00 | 2404.00 | 2337.50 | 2340.50 | -0.87% | 1,602,100 |
| 2025-11-10 | 2325.50 | 2370.00 | 2312.50 | 2361.00 | +1.79% | 1,903,700 |
| 2025-11-07 | 2420.50 | 2445.00 | 2285.00 | 2319.50 | -6.09% | 3,527,800 |
| 2025-11-06 | 2400.00 | 2476.00 | 2389.50 | 2470.00 | +3.41% | 1,190,800 |
| 2025-11-05 | 2410.50 | 2422.50 | 2294.00 | 2388.50 | -1.79% | 1,361,600 |
| 2025-11-04 | 2390.00 | 2450.00 | 2383.50 | 2432.00 | +1.04% | 1,330,800 |
| 2025-10-31 | 2410.00 | 2432.50 | 2395.50 | 2407.00 | +0.15% | 1,123,300 |
| 2025-10-30 | 2326.00 | 2413.00 | 2326.00 | 2403.50 | +3.51% | 1,588,700 |
| 2025-10-29 | 2342.00 | 2354.50 | 2310.50 | 2322.00 | -0.13% | 1,094,700 |
| 2025-10-28 | 2340.00 | 2391.00 | 2304.50 | 2325.00 | +0.37% | 2,597,800 |
| 2025-10-27 | 2248.50 | 2332.00 | 2217.00 | 2316.50 | +5.82% | 1,813,000 |
| 2025-10-24 | 2200.50 | 2226.00 | 2189.00 | 2189.00 | -0.86% | 936,500 |
| 2025-10-23 | 2161.50 | 2225.00 | 2154.00 | 2208.00 | +1.24% | 1,085,000 |
| 2025-10-22 | 2143.50 | 2191.00 | 2141.00 | 2181.00 | +1.21% | 805,800 |
| 2025-10-21 | 2155.00 | 2171.50 | 2144.00 | 2155.00 | -0.02% | 678,500 |
| 2025-10-20 | 2124.00 | 2157.00 | 2105.00 | 2155.50 | +3.04% | 744,800 |
| 2025-10-17 | 2083.00 | 2099.50 | 2063.50 | 2092.00 | -1.06% | 647,500 |
| 2025-10-16 | 2121.00 | 2139.50 | 2107.00 | 2114.50 | +0.50% | 813,300 |
| 2025-10-15 | 2055.00 | 2116.00 | 2055.00 | 2104.00 | +3.19% | 741,300 |
| 2025-10-14 | 2061.00 | 2086.00 | 2032.00 | 2039.00 | -3.27% | 1,063,700 |
| 2025-10-10 | 2130.00 | 2139.50 | 2105.00 | 2108.00 | -1.91% | 1,121,400 |
| 2025-10-09 | 2131.50 | 2149.00 | 2120.00 | 2149.00 | +0.56% | 748,000 |
| 2025-10-08 | 2115.00 | 2148.00 | 2112.50 | 2137.00 | +1.45% | 910,800 |
| 2025-10-07 | 2131.00 | 2148.00 | 2102.00 | 2106.50 | -1.08% | 905,300 |
| 2025-10-06 | 2190.00 | 2198.50 | 2095.50 | 2129.50 | -2.52% | 1,436,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+13.41%）。最弱月份：4月（-4.23%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Iyogin Holdings,Inc.（5830.T）最新收盘价是多少？
2026-10-16 收于 3522.00，来自Closelook数据湖的每日价格记录。
5830.T 的52周最高价和最低价是多少？
过去52周最高 4117.00、最低 2063.50（截至 2026-10-16）。
Iyogin Holdings,Inc. 历史上最强和最弱的月份是哪个？
历史上，5830.T 最强的日历月份是8月（平均 +13.41%），最弱的是4月（平均 -4.23%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。