Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
-30.00 (-1.20%)
Mar 4, 2026, 2:40 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,537.002,537.002,500.002,500.002,500.00-1.57%38,000
Mar 2, 20262,559.002,575.002,530.002,540.002,540.00-1.05%28,000
Feb 27, 20262,539.002,567.002,535.002,567.002,567.001.46%16,500
Feb 26, 20262,539.002,556.002,530.002,530.002,530.00-0.35%18,400
Feb 25, 20262,546.002,550.002,536.002,539.002,539.00-0.20%17,200
Feb 24, 20262,527.002,550.002,514.002,544.002,544.001.44%14,900
Feb 20, 20262,528.002,528.002,502.002,508.002,508.00-1.10%27,700
Feb 19, 20262,546.002,546.002,517.002,536.002,536.000.36%20,700
Feb 18, 20262,515.002,536.002,514.002,527.002,527.000.60%16,200
Feb 17, 20262,543.002,550.002,512.002,512.002,512.00-0.75%32,700
Feb 16, 20262,553.002,561.002,531.002,531.002,531.00-0.86%30,700
Feb 13, 20262,596.002,600.002,543.002,553.002,553.00-0.74%27,300
Feb 12, 20262,538.002,580.002,531.002,572.002,572.00-1.76%43,500
Feb 10, 20262,608.002,633.002,591.002,618.002,618.000.54%33,100
Feb 9, 20262,567.002,612.002,558.002,604.002,604.001.96%42,800
Feb 6, 20262,541.002,559.002,540.002,554.002,554.000.51%23,300
Feb 5, 20262,524.002,552.002,524.002,541.002,541.000.71%22,500
Feb 4, 20262,495.002,529.002,487.002,523.002,523.001.04%29,700
Feb 3, 20262,516.002,523.002,497.002,497.002,497.00-0.40%24,600
Feb 2, 20262,500.002,525.002,500.002,507.002,507.000.64%23,300
Jan 30, 20262,464.002,492.002,464.002,491.002,491.000.97%12,300
Jan 29, 20262,473.002,475.002,456.002,467.002,467.00-0.20%25,500
Jan 28, 20262,493.002,493.002,472.002,472.002,472.00-0.52%20,400
Jan 27, 20262,481.002,497.002,471.002,485.002,485.000.20%18,800
Jan 26, 20262,505.002,505.002,474.002,480.002,480.00-1.04%56,600
Jan 23, 20262,515.002,518.002,501.002,506.002,506.00-0.12%19,100
Jan 22, 20262,516.002,529.002,509.002,509.002,509.00-0.08%14,800
Jan 21, 20262,533.002,534.002,509.002,511.002,511.00-1.49%29,500
Jan 20, 20262,542.002,558.002,533.002,549.002,549.000.24%17,400
Jan 19, 20262,534.002,548.002,529.002,543.002,543.000.59%12,800
Jan 16, 20262,535.002,535.002,516.002,528.002,528.00-0.04%9,700
Jan 15, 20262,534.002,541.002,515.002,529.002,529.00-0.20%21,200
Jan 14, 20262,517.002,534.002,515.002,534.002,534.000.68%13,800
Jan 13, 20262,524.002,533.002,510.002,517.002,517.00-0.04%19,400
Jan 9, 20262,497.002,518.002,496.002,518.002,518.000.72%15,500
Jan 8, 20262,521.002,521.002,500.002,500.002,500.00-0.83%18,300
Jan 7, 20262,522.002,537.002,518.002,521.002,521.00-0.04%15,900
Jan 6, 20262,526.002,535.002,521.002,522.002,522.00-0.16%12,700
Jan 5, 20262,551.002,556.002,514.002,526.002,526.00-1.29%15,900
Dec 30, 20252,546.002,570.002,546.002,559.002,559.00-0.04%9,800
Dec 29, 20252,549.002,560.002,540.002,560.002,560.000.55%12,600
Dec 26, 20252,545.002,551.002,538.002,546.002,546.000.04%14,500
Dec 25, 20252,527.002,548.002,527.002,545.002,545.000.83%7,400
Dec 24, 20252,522.002,540.002,522.002,524.002,524.00-0.43%10,900
Dec 23, 20252,513.002,536.002,502.002,535.002,535.000.72%11,200
Dec 22, 20252,549.002,549.002,517.002,517.002,517.00-0.44%13,000
Dec 19, 20252,530.002,545.002,519.002,528.002,528.000.48%18,100
Dec 18, 20252,486.002,520.002,479.002,516.002,516.001.21%21,000
Dec 17, 20252,499.002,499.002,483.002,486.002,486.00-0.08%4,900
Dec 16, 20252,490.002,503.002,488.002,488.002,488.00-0.40%9,200