Skip to main content
logo
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,295.00
-6.00 (-0.26%)
Jun 16, 2026, 2:55 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,314.002,320.002,298.002,301.00--0.48%16,700
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
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