Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,437.00
+34.00 (1.41%)
Mar 24, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,420.002,420.002,399.002,403.002,403.00-1.19%53,400
Mar 19, 20262,453.002,456.002,432.002,432.002,432.00-1.42%31,400
Mar 18, 20262,464.002,470.002,461.002,467.002,467.000.49%14,600
Mar 17, 20262,449.002,468.002,449.002,455.002,455.000.49%16,500
Mar 16, 20262,435.002,445.002,422.002,443.002,443.000.33%23,700
Mar 13, 20262,438.002,457.002,433.002,435.002,435.00-0.90%37,200
Mar 12, 20262,477.002,477.002,444.002,457.002,457.00-0.36%37,000
Mar 11, 20262,491.002,491.002,466.002,466.002,466.00-0.24%19,700
Mar 10, 20262,479.002,492.002,466.002,472.002,472.000.45%26,100
Mar 9, 20262,465.002,468.002,427.002,461.002,461.00-0.89%34,400
Mar 6, 20262,482.002,486.002,459.002,483.002,483.00-0.16%19,700
Mar 5, 20262,500.002,517.002,486.002,487.002,487.001.14%21,900
Mar 4, 20262,490.002,490.002,443.002,459.002,459.00-1.64%61,300
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