Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,289.00
-4.00 (-0.17%)
Oct 21, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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