Skip to main content
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,218.00
+30.00 (1.37%)
Nov 12, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,189.002,218.002,189.002,218.002,218.001.37%24,300
Nov 11, 20262,204.002,208.002,188.002,188.002,188.00-0.73%28,000
Nov 10, 20262,200.002,209.002,195.002,204.002,204.000.41%26,600
Nov 9, 20262,190.002,203.002,175.002,195.002,195.000.14%56,800
Nov 6, 20262,215.002,243.002,192.002,192.002,192.00-2.27%48,100
Nov 5, 20262,223.002,259.002,223.002,243.002,243.001.82%30,000
Nov 4, 20262,223.002,241.002,202.002,203.002,203.00-0.94%24,300
Nov 2, 20262,243.002,252.002,224.002,224.002,224.00-0.58%19,000
Oct 30, 20262,205.002,240.002,205.002,237.002,237.001.59%28,300
Oct 29, 20262,189.002,204.002,187.002,202.002,202.000.69%142,900
Oct 28, 20262,233.002,233.002,181.002,187.002,187.00-2.80%83,400
Oct 27, 20262,269.002,270.002,250.002,250.002,250.00-0.84%38,800
Oct 26, 20262,284.002,287.002,268.002,269.002,269.00-0.79%31,600
Oct 23, 20262,296.002,320.002,285.002,287.002,287.000.18%32,700
Oct 22, 20262,287.002,295.002,283.002,283.002,283.00-0.26%12,700
Oct 21, 20262,295.002,296.002,285.002,289.002,289.00-0.17%18,700
Oct 20, 20262,284.002,294.002,278.002,293.002,293.000.53%23,700
Oct 19, 20262,285.002,300.002,281.002,281.002,281.00-0.09%16,300
Oct 16, 20262,285.002,293.002,275.002,283.002,283.00-0.26%19,500
Oct 15, 20262,272.002,295.002,272.002,289.002,289.000.48%15,600
Oct 14, 20262,281.002,286.002,263.002,278.002,278.00-0.13%17,400
Oct 13, 20262,288.002,307.002,281.002,281.002,281.00-0.22%13,000
Oct 9, 20262,272.002,303.002,271.002,286.002,286.000.62%23,400
Oct 8, 20262,266.002,276.002,258.002,272.002,272.00-0.48%21,700
Oct 7, 20262,273.002,291.002,271.002,283.002,283.00-0.04%14,400
Oct 6, 20262,266.002,289.002,266.002,284.002,284.000.57%17,200
Oct 5, 20262,275.002,281.002,256.002,271.002,271.00-0.18%26,700
Oct 2, 20262,302.002,303.002,268.002,275.002,275.00-1.81%40,300
Oct 1, 20262,294.002,324.002,291.002,317.002,317.000.61%23,400
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