IMURA & Co.,Ltd. (TYO:3955)
Japan · Delayed Price · Currency is JPY 856.00
-7.00 (-0.81%)
May 8, 2026, 3:30 PM JST
IMURA & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 862.00 | 864.00 | 850.00 | 856.00 | 856.00 | -0.81% | 6,400 |
| May 7, 2026 | 869.00 | 869.00 | 862.00 | 863.00 | 863.00 | -0.12% | 2,300 |
| May 1, 2026 | 879.00 | 879.00 | 863.00 | 864.00 | 864.00 | - | 13,900 |
| Apr 30, 2026 | 864.00 | 865.00 | 860.00 | 864.00 | 864.00 | -0.35% | 1,700 |
| Apr 28, 2026 | 861.00 | 867.00 | 860.00 | 867.00 | 867.00 | 0.70% | 5,700 |
| Apr 27, 2026 | 865.00 | 866.00 | 861.00 | 861.00 | 861.00 | -0.69% | 6,600 |
| Apr 24, 2026 | 883.00 | 883.00 | 865.00 | 867.00 | 867.00 | -1.14% | 9,000 |
| Apr 23, 2026 | 887.00 | 887.00 | 877.00 | 877.00 | 877.00 | -1.02% | 4,500 |
| Apr 22, 2026 | 886.00 | 886.00 | 883.00 | 886.00 | 886.00 | 0.11% | 400 |
| Apr 21, 2026 | 881.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.57% | 800 |
| Apr 20, 2026 | 881.00 | 884.00 | 880.00 | 880.00 | 880.00 | -0.11% | 1,600 |
| Apr 17, 2026 | 883.00 | 885.00 | 881.00 | 881.00 | 881.00 | - | 1,400 |
| Apr 16, 2026 | 882.00 | 884.00 | 881.00 | 881.00 | 881.00 | - | 1,000 |
| Apr 15, 2026 | 885.00 | 899.00 | 881.00 | 881.00 | 881.00 | -0.79% | 2,800 |
| Apr 14, 2026 | 883.00 | 890.00 | 882.00 | 888.00 | 888.00 | 0.57% | 1,100 |
| Apr 13, 2026 | 896.00 | 896.00 | 880.00 | 883.00 | 883.00 | -1.23% | 3,500 |
| Apr 10, 2026 | 900.00 | 900.00 | 894.00 | 894.00 | 894.00 | -0.56% | 2,900 |
| Apr 9, 2026 | 894.00 | 899.00 | 889.00 | 899.00 | 899.00 | 0.78% | 1,000 |
| Apr 8, 2026 | 898.00 | 899.00 | 892.00 | 892.00 | 892.00 | - | 1,300 |
| Apr 7, 2026 | 896.00 | 896.00 | 890.00 | 892.00 | 892.00 | -0.11% | 600 |
| Apr 6, 2026 | 890.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.22% | 500 |
| Apr 3, 2026 | 889.00 | 895.00 | 885.00 | 895.00 | 895.00 | 0.67% | 1,600 |
| Apr 2, 2026 | 877.00 | 901.00 | 877.00 | 889.00 | 889.00 | 1.02% | 4,600 |
| Apr 1, 2026 | 882.00 | 886.00 | 877.00 | 880.00 | 880.00 | -0.11% | 6,000 |
| Mar 31, 2026 | 879.00 | 885.00 | 879.00 | 881.00 | 881.00 | 0.11% | 1,300 |
| Mar 30, 2026 | 880.00 | 881.00 | 878.00 | 880.00 | 880.00 | -1.35% | 4,000 |
| Mar 27, 2026 | 894.00 | 903.00 | 891.00 | 892.00 | 892.00 | -0.34% | 2,800 |
| Mar 26, 2026 | 901.00 | 901.00 | 880.00 | 895.00 | 895.00 | -0.78% | 11,400 |
| Mar 25, 2026 | 915.00 | 915.00 | 900.00 | 902.00 | 902.00 | 0.22% | 5,700 |
| Mar 24, 2026 | 895.00 | 906.00 | 894.00 | 900.00 | 900.00 | 1.81% | 4,700 |
| Mar 23, 2026 | 900.00 | 900.00 | 881.00 | 884.00 | 884.00 | -1.89% | 7,000 |
| Mar 19, 2026 | 904.00 | 904.00 | 900.00 | 901.00 | 901.00 | -0.44% | 3,400 |
| Mar 18, 2026 | 903.00 | 907.00 | 901.00 | 905.00 | 905.00 | 0.22% | 4,400 |
| Mar 17, 2026 | 902.00 | 905.00 | 902.00 | 903.00 | 903.00 | 0.11% | 1,900 |
| Mar 16, 2026 | 908.00 | 908.00 | 900.00 | 902.00 | 902.00 | -0.66% | 9,300 |
| Mar 13, 2026 | 901.00 | 915.00 | 901.00 | 908.00 | 908.00 | -3.40% | 20,600 |
| Mar 12, 2026 | 946.00 | 948.00 | 939.00 | 940.00 | 940.00 | -0.84% | 9,900 |
| Mar 11, 2026 | 940.00 | 948.00 | 936.00 | 948.00 | 948.00 | 0.53% | 3,000 |
| Mar 10, 2026 | 937.00 | 943.00 | 933.00 | 943.00 | 943.00 | 1.62% | 5,100 |
| Mar 9, 2026 | 933.00 | 933.00 | 918.00 | 928.00 | 928.00 | -1.59% | 6,000 |
| Mar 6, 2026 | 936.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.32% | 3,300 |
| Mar 5, 2026 | 935.00 | 940.00 | 928.00 | 940.00 | 940.00 | 2.17% | 6,100 |
| Mar 4, 2026 | 917.00 | 921.00 | 910.00 | 920.00 | 920.00 | -0.54% | 16,600 |
| Mar 3, 2026 | 933.00 | 933.00 | 925.00 | 925.00 | 925.00 | -1.60% | 8,900 |
| Mar 2, 2026 | 947.00 | 947.00 | 936.00 | 940.00 | 940.00 | -1.16% | 4,100 |
| Feb 27, 2026 | 945.00 | 951.00 | 939.00 | 951.00 | 951.00 | 0.96% | 6,400 |
| Feb 26, 2026 | 933.00 | 942.00 | 928.00 | 942.00 | 942.00 | 0.86% | 7,300 |
| Feb 25, 2026 | 930.00 | 938.00 | 925.00 | 934.00 | 934.00 | 0.76% | 12,700 |
| Feb 24, 2026 | 927.00 | 929.00 | 925.00 | 927.00 | 927.00 | - | 5,200 |
| Feb 20, 2026 | 930.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.32% | 6,800 |