Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,233.00
+6.00 (0.27%)
May 26, 2026, 9:54 AM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,244.002,251.002,239.002,243.002,243.00-0.04%12,000
May 20, 20262,253.002,262.002,230.002,244.002,244.00-0.36%24,600
May 19, 20262,228.002,260.002,228.002,252.002,252.001.35%28,300
May 18, 20262,243.002,243.002,222.002,222.002,222.00-0.71%37,300
May 15, 20262,238.002,250.002,231.002,238.002,238.00-27,200
May 14, 20262,262.002,265.002,226.002,238.002,238.00-0.97%39,700
May 13, 20262,282.002,282.002,238.002,260.002,260.00-1.95%72,900
May 12, 20262,320.002,326.002,305.002,305.002,305.000.09%17,600
May 11, 20262,306.002,316.002,302.002,303.002,303.00-0.48%28,200
May 8, 20262,331.002,338.002,307.002,314.002,314.00-0.81%31,100
May 7, 20262,343.002,355.002,333.002,333.002,333.00-0.21%20,700
May 1, 20262,342.002,342.002,323.002,338.002,338.00-0.60%20,000
Apr 30, 20262,365.002,365.002,342.002,352.002,352.00-0.55%22,500
Apr 28, 20262,350.002,365.002,340.002,365.002,365.001.33%19,200
Apr 27, 20262,326.002,346.002,320.002,334.002,334.000.43%25,700
Apr 24, 20262,343.002,350.002,324.002,324.002,324.00-0.73%30,400
Apr 23, 20262,367.002,367.002,341.002,341.002,341.00-1.10%40,100
Apr 22, 20262,395.002,395.002,366.002,367.002,367.00-1.38%31,100
Apr 21, 20262,407.002,412.002,400.002,400.002,400.00-0.25%12,400
Apr 20, 20262,405.002,410.002,396.002,406.002,406.000.21%16,300
Apr 17, 20262,389.002,406.002,389.002,401.002,401.000.50%11,600
Apr 16, 20262,389.002,400.002,378.002,389.002,389.00-17,700
Apr 15, 20262,383.002,395.002,383.002,389.002,389.000.50%13,000
Apr 14, 20262,399.002,408.002,375.002,377.002,377.00-0.79%27,500
Apr 13, 20262,413.002,415.002,395.002,396.002,396.00-0.70%24,800
Apr 10, 20262,440.002,451.002,407.002,413.002,413.00-1.11%24,200
Apr 9, 20262,456.002,464.002,437.002,440.002,440.00-0.37%16,300
Apr 8, 20262,453.002,465.002,442.002,449.002,449.00-0.08%24,200
Apr 7, 20262,447.002,460.002,438.002,451.002,451.000.20%13,900
Apr 6, 20262,443.002,455.002,437.002,446.002,446.000.49%15,400
Apr 3, 20262,418.002,448.002,418.002,434.002,434.000.66%13,500
Apr 2, 20262,438.002,446.002,416.002,418.002,418.00-0.66%22,500
Apr 1, 20262,427.002,437.002,417.002,434.002,434.000.79%13,400
Mar 31, 20262,400.002,437.002,395.002,415.002,415.000.84%21,400
Mar 30, 20262,369.002,400.002,361.002,395.002,395.00-0.42%39,000
Mar 27, 20262,444.002,464.002,440.002,443.002,405.000.16%46,500
Mar 26, 20262,452.002,452.002,432.002,439.002,401.06-0.53%38,500
Mar 25, 20262,448.002,460.002,448.002,452.002,413.860.62%20,200
Mar 24, 20262,424.002,444.002,420.002,437.002,399.091.41%20,000
Mar 23, 20262,420.002,420.002,399.002,403.002,365.62-1.19%53,400
Mar 19, 20262,453.002,456.002,432.002,432.002,394.17-1.42%31,400
Mar 18, 20262,464.002,470.002,461.002,467.002,428.630.49%14,600
Mar 17, 20262,449.002,468.002,449.002,455.002,416.810.49%16,500
Mar 16, 20262,435.002,445.002,422.002,443.002,405.000.33%23,700
Mar 13, 20262,438.002,457.002,433.002,435.002,397.12-0.90%37,200
Mar 12, 20262,477.002,477.002,444.002,457.002,418.78-0.36%37,000
Mar 11, 20262,491.002,491.002,466.002,466.002,427.64-0.24%19,700
Mar 10, 20262,479.002,492.002,466.002,472.002,433.550.45%26,100