IMURA & Co.,Ltd. (TYO:3955)
Japan · Delayed Price · Currency is JPY 840.00
-5.00 (-0.59%)
Aug 27, 2026, 1:30 PM JST
IMURA & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 0.12% | 1,400 |
| Aug 25, 2026 | 840.00 | 844.00 | 839.00 | 844.00 | 844.00 | 0.48% | 2,800 |
| Aug 24, 2026 | 840.00 | 840.00 | 835.00 | 840.00 | 840.00 | 0.12% | 700 |
| Aug 21, 2026 | 839.00 | 839.00 | 832.00 | 839.00 | 839.00 | - | 1,200 |
| Aug 20, 2026 | 832.00 | 841.00 | 832.00 | 839.00 | 839.00 | 0.36% | 3,400 |
| Aug 19, 2026 | 837.00 | 837.00 | 831.00 | 836.00 | 836.00 | -0.36% | 700 |
| Aug 18, 2026 | 846.00 | 846.00 | 836.00 | 839.00 | 839.00 | -0.83% | 2,500 |
| Aug 17, 2026 | 844.00 | 846.00 | 839.00 | 846.00 | 846.00 | - | 2,000 |
| Aug 14, 2026 | 844.00 | 846.00 | 841.00 | 846.00 | 846.00 | -0.47% | 1,300 |
| Aug 13, 2026 | 849.00 | 850.00 | 845.00 | 850.00 | 850.00 | 0.12% | 1,500 |
| Aug 12, 2026 | 852.00 | 855.00 | 849.00 | 849.00 | 849.00 | -0.24% | 3,800 |
| Aug 10, 2026 | 851.00 | 851.00 | 847.00 | 851.00 | 851.00 | 0.12% | 4,100 |
| Aug 7, 2026 | 842.00 | 850.00 | 841.00 | 850.00 | 850.00 | 1.19% | 1,600 |
| Aug 6, 2026 | 835.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0.72% | 2,600 |
| Aug 5, 2026 | 831.00 | 834.00 | 831.00 | 834.00 | 834.00 | 0.48% | 500 |
| Aug 4, 2026 | 826.00 | 834.00 | 826.00 | 830.00 | 830.00 | 0.61% | 1,200 |
| Aug 3, 2026 | 834.00 | 834.00 | 822.00 | 825.00 | 825.00 | -1.08% | 2,000 |
| Jul 31, 2026 | 837.00 | 837.00 | 816.00 | 834.00 | 834.00 | -0.48% | 1,100 |
| Jul 30, 2026 | 841.00 | 841.00 | 835.00 | 838.00 | 838.00 | -0.36% | 1,200 |
| Jul 29, 2026 | 835.00 | 841.00 | 833.00 | 841.00 | 841.00 | 0.72% | 4,700 |
| Jul 28, 2026 | 834.00 | 838.00 | 834.00 | 835.00 | 835.00 | 0.12% | 2,000 |
| Jul 27, 2026 | 841.00 | 842.00 | 829.00 | 834.00 | 834.00 | -0.83% | 1,500 |
| Jul 24, 2026 | 846.00 | 846.00 | 841.00 | 841.00 | 841.00 | -0.59% | 2,900 |
| Jul 23, 2026 | 846.00 | 846.00 | 844.00 | 846.00 | 846.00 | 0.36% | 1,100 |
| Jul 22, 2026 | 839.00 | 843.00 | 837.00 | 843.00 | 843.00 | -0.24% | 6,500 |
| Jul 21, 2026 | 831.00 | 845.00 | 831.00 | 845.00 | 845.00 | 1.32% | 7,600 |
| Jul 17, 2026 | 832.00 | 834.00 | 829.00 | 834.00 | 834.00 | 0.24% | 2,000 |
| Jul 16, 2026 | 832.00 | 832.00 | 828.00 | 832.00 | 832.00 | 0.48% | 400 |
| Jul 15, 2026 | 833.00 | 833.00 | 827.00 | 828.00 | 828.00 | -0.36% | 1,500 |
| Jul 14, 2026 | 818.00 | 831.00 | 818.00 | 831.00 | 831.00 | 1.09% | 5,300 |
| Jul 13, 2026 | 822.00 | 828.00 | 810.00 | 822.00 | 822.00 | -0.72% | 3,300 |
| Jul 10, 2026 | 838.00 | 838.00 | 828.00 | 828.00 | 828.00 | -1.19% | 5,600 |
| Jul 9, 2026 | 833.00 | 838.00 | 826.00 | 838.00 | 838.00 | 0.72% | 7,700 |
| Jul 8, 2026 | 829.00 | 834.00 | 822.00 | 832.00 | 832.00 | 0.12% | 8,600 |
| Jul 7, 2026 | 806.00 | 831.00 | 806.00 | 831.00 | 831.00 | 3.10% | 12,700 |
| Jul 6, 2026 | 799.00 | 810.00 | 799.00 | 806.00 | 806.00 | 0.88% | 4,400 |
| Jul 3, 2026 | 788.00 | 804.00 | 788.00 | 799.00 | 799.00 | 0.88% | 6,300 |
| Jul 2, 2026 | 805.00 | 806.00 | 775.00 | 792.00 | 792.00 | -1.49% | 7,200 |
| Jul 1, 2026 | 802.00 | 805.00 | 802.00 | 804.00 | 804.00 | 0.25% | 3,500 |
| Jun 30, 2026 | 801.00 | 810.00 | 790.00 | 802.00 | 802.00 | 3.08% | 8,900 |
| Jun 29, 2026 | 777.00 | 778.00 | 777.00 | 778.00 | 778.00 | 0.13% | 700 |
| Jun 26, 2026 | 774.00 | 785.00 | 771.00 | 777.00 | 777.00 | - | 2,700 |
| Jun 25, 2026 | 773.00 | 777.00 | 765.00 | 777.00 | 777.00 | 1.04% | 3,400 |
| Jun 24, 2026 | 759.00 | 770.00 | 759.00 | 769.00 | 769.00 | 0.52% | 1,700 |
| Jun 23, 2026 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 0.66% | 1,200 |
| Jun 22, 2026 | 774.00 | 776.00 | 760.00 | 760.00 | 760.00 | -1.94% | 6,900 |
| Jun 19, 2026 | 778.00 | 779.00 | 769.00 | 775.00 | 775.00 | -0.39% | 2,400 |
| Jun 18, 2026 | 783.00 | 783.00 | 774.00 | 778.00 | 778.00 | 0.13% | 3,000 |
| Jun 17, 2026 | 770.00 | 778.00 | 770.00 | 777.00 | 777.00 | 0.91% | 1,900 |
| Jun 16, 2026 | 777.00 | 779.00 | 770.00 | 770.00 | 770.00 | -1.03% | 2,800 |