IMURA & Co.,Ltd. (TYO:3955)
Japan · Delayed Price · Currency is JPY 874.00
+1.00 (0.11%)
Oct 9, 2026, 3:30 PM JST
IMURA & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 873.00 | 874.00 | 871.00 | 874.00 | 874.00 | 0.11% | 800 |
| Oct 8, 2026 | 870.00 | 873.00 | 861.00 | 873.00 | 873.00 | 0.58% | 3,500 |
| Oct 7, 2026 | 860.00 | 874.00 | 855.00 | 868.00 | 868.00 | 0.35% | 3,200 |
| Oct 6, 2026 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | -0.57% | 1,500 |
| Oct 5, 2026 | 870.00 | 873.00 | 870.00 | 870.00 | 870.00 | 0.35% | 800 |
| Oct 2, 2026 | 873.00 | 873.00 | 866.00 | 867.00 | 867.00 | -0.23% | 2,200 |
| Oct 1, 2026 | 866.00 | 870.00 | 866.00 | 869.00 | 869.00 | 0.35% | 2,000 |
| Sep 30, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 0.12% | 100 |
| Sep 29, 2026 | 868.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.23% | 2,000 |
| Sep 28, 2026 | 873.00 | 875.00 | 866.00 | 867.00 | 867.00 | -0.80% | 1,800 |
| Sep 25, 2026 | 869.00 | 874.00 | 869.00 | 874.00 | 874.00 | 0.81% | 7,800 |
| Sep 24, 2026 | 865.00 | 869.00 | 865.00 | 867.00 | 867.00 | 0.23% | 1,000 |
| Sep 18, 2026 | 865.00 | 871.00 | 862.00 | 865.00 | 865.00 | - | 6,100 |
| Sep 17, 2026 | 869.00 | 869.00 | 862.00 | 865.00 | 865.00 | 0.35% | 1,500 |
| Sep 16, 2026 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | 0.12% | 1,700 |
| Sep 15, 2026 | 854.00 | 869.00 | 854.00 | 861.00 | 861.00 | 3.36% | 11,700 |
| Sep 14, 2026 | 863.00 | 863.00 | 831.00 | 833.00 | 833.00 | -3.81% | 6,400 |
| Sep 11, 2026 | 855.00 | 866.00 | 855.00 | 866.00 | 866.00 | 1.05% | 4,400 |
| Sep 10, 2026 | 860.00 | 860.00 | 852.00 | 857.00 | 857.00 | -1.04% | 4,400 |
| Sep 9, 2026 | 854.00 | 866.00 | 852.00 | 866.00 | 866.00 | 1.64% | 6,800 |
| Sep 8, 2026 | 849.00 | 856.00 | 849.00 | 852.00 | 852.00 | 0.35% | 7,000 |
| Sep 7, 2026 | 845.00 | 849.00 | 845.00 | 849.00 | 849.00 | 0.24% | 1,400 |
| Sep 4, 2026 | 847.00 | 847.00 | 844.00 | 847.00 | 847.00 | - | 500 |
| Sep 3, 2026 | 842.00 | 847.00 | 841.00 | 847.00 | 847.00 | 0.36% | 1,400 |
| Sep 2, 2026 | 849.00 | 849.00 | 844.00 | 844.00 | 844.00 | -0.47% | 1,200 |
| Sep 1, 2026 | 846.00 | 850.00 | 843.00 | 848.00 | 848.00 | 0.24% | 6,100 |
| Aug 31, 2026 | 845.00 | 846.00 | 842.00 | 846.00 | 846.00 | -0.12% | 1,500 |
| Aug 28, 2026 | 848.00 | 848.00 | 841.00 | 847.00 | 847.00 | 0.24% | 2,200 |
| Aug 27, 2026 | 847.00 | 847.00 | 839.00 | 845.00 | 845.00 | - | 4,200 |
| 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 |