Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,378.00
-58.00 (-2.38%)
Jul 31, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,246.002,288.002,246.002,286.002,286.001.83%21,900
Jun 9, 20262,269.002,269.002,245.002,245.002,245.00-0.31%16,200
Jun 8, 20262,239.002,270.002,234.002,252.002,252.001.12%29,700
Jun 5, 20262,210.002,245.002,210.002,227.002,227.001.27%22,400
Jun 4, 20262,209.002,220.002,199.002,199.002,199.00-0.68%18,500
Jun 3, 20262,202.002,216.002,183.002,214.002,214.000.82%21,300
Jun 2, 20262,206.002,219.002,193.002,196.002,196.00-0.45%43,000
Jun 1, 20262,235.002,235.002,200.002,206.002,206.00-1.21%41,900
May 29, 20262,230.002,250.002,230.002,233.002,233.000.45%16,500
May 28, 20262,247.002,257.002,222.002,223.002,223.00-1.33%33,400
May 27, 20262,225.002,253.002,225.002,253.002,253.001.26%18,700
May 26, 20262,222.002,238.002,220.002,225.002,225.00-0.09%13,000
May 25, 20262,232.002,240.002,218.002,227.002,227.00-0.22%32,800
May 22, 20262,242.002,242.002,226.002,232.002,232.00-0.49%15,100