Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,396.00
-17.00 (-0.70%)
Apr 13, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,440.002,451.002,407.002,413.002,413.00-1.11%24,200
Apr 9, 20262,456.002,464.002,437.002,440.002,440.00-0.37%16,300
Apr 8, 20262,453.002,465.002,442.002,449.002,449.00-0.08%24,200
Apr 7, 20262,447.002,460.002,438.002,451.002,451.000.20%13,900
Apr 6, 20262,443.002,455.002,437.002,446.002,446.000.49%15,400
Apr 3, 20262,418.002,448.002,418.002,434.002,434.000.66%13,500
Apr 2, 20262,438.002,446.002,416.002,418.002,418.00-0.66%22,500
Apr 1, 20262,427.002,437.002,417.002,434.002,434.000.79%13,400
Mar 31, 20262,400.002,437.002,395.002,415.002,415.000.84%21,400
Mar 30, 20262,369.002,400.002,361.002,395.002,395.00-1.96%39,000
Mar 27, 20262,444.002,464.002,440.002,443.002,407.000.16%46,500
Mar 26, 20262,452.002,452.002,432.002,439.002,403.06-0.53%38,500
Mar 25, 20262,448.002,460.002,448.002,452.002,415.870.62%20,200
Mar 24, 20262,424.002,444.002,420.002,437.002,401.091.41%20,000
Mar 23, 20262,420.002,420.002,399.002,403.002,367.59-1.19%53,400
Mar 19, 20262,453.002,456.002,432.002,432.002,396.16-1.42%31,400
Mar 18, 20262,464.002,470.002,461.002,467.002,430.650.49%14,600
Mar 17, 20262,449.002,468.002,449.002,455.002,418.820.49%16,500
Mar 16, 20262,435.002,445.002,422.002,443.002,407.000.33%23,700
Mar 13, 20262,438.002,457.002,433.002,435.002,399.12-0.90%37,200
Mar 12, 20262,477.002,477.002,444.002,457.002,420.79-0.36%37,000
Mar 11, 20262,491.002,491.002,466.002,466.002,429.66-0.24%19,700
Mar 10, 20262,479.002,492.002,466.002,472.002,435.570.45%26,100
Mar 9, 20262,465.002,468.002,427.002,461.002,424.73-0.89%34,400
Mar 6, 20262,482.002,486.002,459.002,483.002,446.41-0.16%19,700
Mar 5, 20262,500.002,517.002,486.002,487.002,450.351.14%21,900
Mar 4, 20262,490.002,490.002,443.002,459.002,422.76-1.64%61,300
Mar 3, 20262,537.002,537.002,500.002,500.002,463.16-1.57%38,000
Mar 2, 20262,559.002,575.002,530.002,540.002,502.57-1.05%28,000
Feb 27, 20262,539.002,567.002,535.002,567.002,529.171.46%16,500
Feb 26, 20262,539.002,556.002,530.002,530.002,492.72-0.35%18,400
Feb 25, 20262,546.002,550.002,536.002,539.002,501.59-0.20%17,200
Feb 24, 20262,527.002,550.002,514.002,544.002,506.511.44%14,900
Feb 20, 20262,528.002,528.002,502.002,508.002,471.04-1.10%27,700
Feb 19, 20262,546.002,546.002,517.002,536.002,498.630.36%20,700
Feb 18, 20262,515.002,536.002,514.002,527.002,489.760.60%16,200
Feb 17, 20262,543.002,550.002,512.002,512.002,474.98-0.75%32,700
Feb 16, 20262,553.002,561.002,531.002,531.002,493.70-0.86%30,700
Feb 13, 20262,596.002,600.002,543.002,553.002,515.38-0.74%27,300
Feb 12, 20262,538.002,580.002,531.002,572.002,534.10-1.76%43,500
Feb 10, 20262,608.002,633.002,591.002,618.002,579.420.54%33,100
Feb 9, 20262,567.002,612.002,558.002,604.002,565.631.96%42,800
Feb 6, 20262,541.002,559.002,540.002,554.002,516.360.51%23,300
Feb 5, 20262,524.002,552.002,524.002,541.002,503.560.71%22,500
Feb 4, 20262,495.002,529.002,487.002,523.002,485.821.04%29,700
Feb 3, 20262,516.002,523.002,497.002,497.002,460.20-0.40%24,600
Feb 2, 20262,500.002,525.002,500.002,507.002,470.060.64%23,300
Jan 30, 20262,464.002,492.002,464.002,491.002,454.290.97%12,300
Jan 29, 20262,473.002,475.002,456.002,467.002,430.65-0.20%25,500
Jan 28, 20262,493.002,493.002,472.002,472.002,435.57-0.52%20,400