Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,417.00
+15.00 (0.62%)
Aug 21, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20262,410.002,424.002,401.002,401.002,401.00-0.66%14,900
Jul 15, 20262,415.002,425.002,404.002,417.002,417.000.08%25,700
Jul 14, 20262,424.002,431.002,410.002,415.002,415.000.67%20,600
Jul 13, 20262,413.002,424.002,399.002,399.002,399.000.21%13,900
Jul 10, 20262,410.002,410.002,385.002,394.002,394.000.25%14,100
Jul 9, 20262,402.002,407.002,384.002,388.002,388.00-0.58%16,500
Jul 8, 20262,388.002,411.002,385.002,402.002,402.000.46%19,400
Jul 7, 20262,384.002,406.002,383.002,391.002,391.000.04%18,100
Jul 6, 20262,383.002,390.002,370.002,390.002,390.000.76%13,500
Jul 3, 20262,385.002,399.002,372.002,372.002,372.00-0.25%21,200
Jul 2, 20262,363.002,399.002,363.002,378.002,378.001.15%16,900
Jul 1, 20262,364.002,364.002,346.002,351.002,351.00-0.55%18,200
Jun 30, 20262,386.002,396.002,363.002,364.002,364.00-0.76%20,200
Jun 29, 20262,354.002,385.002,354.002,382.002,382.001.53%28,500
Jun 26, 20262,347.002,352.002,332.002,346.002,346.000.17%12,400
Jun 25, 20262,340.002,356.002,338.002,342.002,342.000.13%26,300
Jun 24, 20262,321.002,348.002,321.002,339.002,339.000.34%18,600
Jun 23, 20262,325.002,332.002,304.002,331.002,331.000.26%28,900
Jun 22, 20262,350.002,356.002,321.002,325.002,325.00-0.51%30,300
Jun 19, 20262,319.002,337.002,310.002,337.002,337.000.78%40,000
Jun 18, 20262,315.002,320.002,292.002,319.002,319.001.09%15,500
Jun 17, 20262,301.002,328.002,294.002,294.002,294.00-0.22%19,700
Jun 16, 20262,301.002,305.002,283.002,299.002,299.00-0.09%22,800
Jun 15, 20262,314.002,320.002,298.002,301.002,301.00-0.48%20,100
Jun 12, 20262,290.002,312.002,286.002,312.002,312.000.26%31,800
Jun 11, 20262,300.002,306.002,272.002,306.002,306.000.87%19,900