Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,317.00
+14.00 (0.61%)
Oct 1, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,294.002,324.002,291.002,322.002,322.000.83%18,700
Sep 30, 20262,301.002,313.002,285.002,303.002,303.000.09%40,300
Sep 29, 20262,340.002,340.002,300.002,301.002,301.00-2.50%48,900
Sep 28, 20262,359.002,370.002,350.002,360.002,360.000.17%93,700
Sep 25, 20262,356.002,365.002,351.002,356.002,356.000.04%57,500
Sep 24, 20262,361.002,368.002,352.002,355.002,355.00-0.17%83,200
Sep 18, 20262,364.002,372.002,359.002,359.002,359.00-0.42%35,400
Sep 17, 20262,369.002,374.002,364.002,369.002,369.000.13%15,700
Sep 16, 20262,365.002,378.002,365.002,366.002,366.000.04%16,000
Sep 15, 20262,372.002,379.002,365.002,365.002,365.00-0.04%18,900
Sep 14, 20262,362.002,370.002,355.002,366.002,366.000.55%19,000
Sep 11, 20262,362.002,374.002,353.002,353.002,353.00-0.68%25,800
Sep 10, 20262,383.002,383.002,362.002,369.002,369.00-0.59%17,900
Sep 9, 20262,392.002,399.002,382.002,383.002,383.00-0.33%17,300
Sep 8, 20262,392.002,399.002,385.002,391.002,391.00-0.33%15,200
Sep 7, 20262,410.002,411.002,395.002,399.002,399.00-0.83%25,800
Sep 4, 20262,408.002,419.002,401.002,419.002,419.000.12%16,100
Sep 3, 20262,413.002,429.002,408.002,416.002,416.000.12%20,700
Sep 2, 20262,415.002,421.002,401.002,413.002,413.00-0.21%24,200
Sep 1, 20262,424.002,434.002,414.002,418.002,418.00-20,700
Aug 31, 20262,407.002,423.002,401.002,418.002,418.00-0.04%18,600
Aug 28, 20262,404.002,419.002,402.002,419.002,419.000.17%20,300
Aug 27, 20262,404.002,421.002,400.002,415.002,415.000.12%16,500
Aug 26, 20262,403.002,419.002,403.002,412.002,412.000.37%15,300
Aug 25, 20262,415.002,423.002,400.002,403.002,403.00-0.25%17,000
Aug 24, 20262,420.002,437.002,406.002,409.002,409.00-0.33%21,800
Aug 21, 20262,402.002,422.002,402.002,417.002,417.000.62%17,000
Aug 20, 20262,383.002,402.002,378.002,402.002,402.000.92%26,400
Aug 19, 20262,363.002,380.002,353.002,380.002,380.000.76%26,100
Aug 18, 20262,358.002,364.002,349.002,362.002,362.00-0.04%26,000
Aug 17, 20262,370.002,378.002,355.002,363.002,363.00-0.59%19,100
Aug 14, 20262,362.002,385.002,355.002,377.002,377.000.38%23,600
Aug 13, 20262,364.002,369.002,350.002,368.002,368.000.25%19,100
Aug 12, 20262,354.002,365.002,340.002,362.002,362.00-0.25%18,000
Aug 10, 20262,364.002,370.002,329.002,368.002,368.000.55%20,600
Aug 7, 20262,313.002,366.002,310.002,355.002,355.001.82%29,000
Aug 6, 20262,300.002,326.002,300.002,313.002,313.000.61%26,100
Aug 5, 20262,306.002,319.002,297.002,299.002,299.00-0.69%25,800
Aug 4, 20262,340.002,346.002,313.002,315.002,315.00-1.41%30,000
Aug 3, 20262,375.002,375.002,342.002,348.002,348.00-1.26%22,600
Jul 31, 20262,423.002,428.002,378.002,378.002,378.00-2.38%24,500
Jul 30, 20262,430.002,460.002,425.002,436.002,436.00-1.18%25,600
Jul 29, 20262,430.002,473.002,423.002,465.002,465.001.57%36,700
Jul 28, 20262,435.002,446.002,415.002,427.002,427.00-0.33%19,100
Jul 27, 20262,400.002,437.002,400.002,435.002,435.001.33%19,300
Jul 24, 20262,404.002,414.002,392.002,403.002,403.00-0.04%13,500
Jul 23, 20262,400.002,407.002,397.002,404.002,404.00-0.41%9,600
Jul 22, 20262,411.002,421.002,399.002,414.002,414.000.12%15,500
Jul 21, 20262,415.002,438.002,404.002,411.002,411.00-0.17%30,000
Jul 17, 20262,400.002,434.002,398.002,415.002,415.000.58%19,700