IMURA & Co.,Ltd. (TYO:3955)
Japan · Delayed Price · Currency is JPY 1,037.00
+5.00 (0.48%)
Jan 23, 2026, 3:30 PM JST
IMURA & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,030.00 | 1,077.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.58% | 74,000 |
| Jan 21, 2026 | 1,027.00 | 1,039.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.72% | 34,300 |
| Jan 20, 2026 | 1,063.00 | 1,063.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.97% | 36,500 |
| Jan 19, 2026 | 1,063.00 | 1,075.00 | 1,054.00 | 1,065.00 | 1,065.00 | 0.19% | 22,600 |
| Jan 16, 2026 | 1,064.00 | 1,064.00 | 1,054.00 | 1,063.00 | 1,063.00 | -1.02% | 48,200 |
| Jan 15, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,074.00 | 1,074.00 | -0.37% | 47,200 |
| Jan 14, 2026 | 1,090.00 | 1,096.00 | 1,071.00 | 1,078.00 | 1,078.00 | -1.37% | 72,400 |
| Jan 13, 2026 | 1,159.00 | 1,159.00 | 1,087.00 | 1,093.00 | 1,093.00 | 8.33% | 289,800 |
| Jan 9, 2026 | 1,006.00 | 1,009.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.10% | 5,200 |
| Jan 8, 2026 | 1,008.00 | 1,010.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.40% | 5,400 |
| Jan 7, 2026 | 1,009.00 | 1,012.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.10% | 4,200 |
| Jan 6, 2026 | 1,011.00 | 1,013.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.20% | 3,000 |
| Jan 5, 2026 | 1,007.00 | 1,013.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.20% | 9,300 |
| Dec 30, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.20% | 8,500 |
| Dec 29, 2025 | 1,002.00 | 1,009.00 | 999.00 | 1,007.00 | 1,007.00 | 0.50% | 9,000 |
| Dec 26, 2025 | 998.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 0.30% | 4,700 |
| Dec 25, 2025 | 1,002.00 | 1,002.00 | 995.00 | 999.00 | 999.00 | - | 6,100 |
| Dec 24, 2025 | 1,000.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | -0.10% | 6,500 |
| Dec 23, 2025 | 999.00 | 1,002.00 | 997.00 | 1,000.00 | 1,000.00 | 0.10% | 4,900 |
| Dec 22, 2025 | 997.00 | 1,001.00 | 996.00 | 999.00 | 999.00 | 0.40% | 10,800 |
| Dec 19, 2025 | 997.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.40% | 4,700 |
| Dec 18, 2025 | 994.00 | 1,000.00 | 994.00 | 999.00 | 999.00 | 0.20% | 5,000 |
| Dec 17, 2025 | 1,000.00 | 1,000.00 | 989.00 | 997.00 | 997.00 | -0.40% | 8,100 |
| Dec 16, 2025 | 1,007.00 | 1,007.00 | 994.00 | 1,001.00 | 1,001.00 | -0.40% | 11,500 |
| Dec 15, 2025 | 1,000.00 | 1,008.00 | 999.00 | 1,005.00 | 1,005.00 | 0.50% | 14,500 |
| Dec 12, 2025 | 992.00 | 1,001.00 | 986.00 | 1,000.00 | 1,000.00 | 0.10% | 18,800 |
| Dec 11, 2025 | 1,010.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | -1.09% | 13,400 |
| Dec 10, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.10% | 14,800 |
| Dec 9, 2025 | 1,000.00 | 1,000.00 | 993.00 | 999.00 | 999.00 | 0.20% | 8,700 |
| Dec 8, 2025 | 997.00 | 1,000.00 | 992.00 | 997.00 | 997.00 | 0.30% | 10,200 |
| Dec 5, 2025 | 993.00 | 994.00 | 988.00 | 994.00 | 994.00 | 0.40% | 3,000 |
| Dec 4, 2025 | 987.00 | 990.00 | 987.00 | 990.00 | 990.00 | 0.20% | 3,800 |
| Dec 3, 2025 | 983.00 | 994.00 | 983.00 | 988.00 | 988.00 | 0.10% | 8,400 |
| Dec 2, 2025 | 986.00 | 990.00 | 983.00 | 987.00 | 987.00 | -0.30% | 8,900 |
| Dec 1, 2025 | 995.00 | 996.00 | 990.00 | 990.00 | 990.00 | -0.50% | 5,200 |
| Nov 28, 2025 | 989.00 | 995.00 | 989.00 | 995.00 | 995.00 | 0.51% | 5,900 |
| Nov 27, 2025 | 983.00 | 990.00 | 983.00 | 990.00 | 990.00 | 0.30% | 3,600 |
| Nov 26, 2025 | 985.00 | 987.00 | 984.00 | 987.00 | 987.00 | 0.41% | 3,400 |
| Nov 25, 2025 | 980.00 | 983.00 | 980.00 | 983.00 | 983.00 | 0.20% | 4,700 |
| Nov 21, 2025 | 976.00 | 981.00 | 976.00 | 981.00 | 981.00 | 0.51% | 1,400 |
| Nov 20, 2025 | 976.00 | 980.00 | 972.00 | 976.00 | 976.00 | -0.91% | 22,300 |
| Nov 19, 2025 | 986.00 | 991.00 | 985.00 | 985.00 | 985.00 | -0.10% | 1,700 |
| Nov 18, 2025 | 987.00 | 994.00 | 985.00 | 986.00 | 986.00 | -0.40% | 3,100 |
| Nov 17, 2025 | 996.00 | 996.00 | 985.00 | 990.00 | 990.00 | -0.50% | 2,600 |
| Nov 14, 2025 | 986.00 | 995.00 | 986.00 | 995.00 | 995.00 | 0.20% | 3,600 |
| Nov 13, 2025 | 986.00 | 993.00 | 986.00 | 993.00 | 993.00 | 0.71% | 3,400 |
| Nov 12, 2025 | 985.00 | 986.00 | 983.00 | 986.00 | 986.00 | 0.10% | 2,500 |
| Nov 11, 2025 | 986.00 | 986.00 | 983.00 | 985.00 | 985.00 | - | 3,400 |
| Nov 10, 2025 | 987.00 | 988.00 | 984.00 | 985.00 | 985.00 | -0.20% | 4,400 |
| Nov 7, 2025 | 983.00 | 988.00 | 983.00 | 987.00 | 987.00 | 0.30% | 3,500 |