IMURA & Co.,Ltd. (TYO:3955)
Japan · Delayed Price · Currency is JPY 838.00
+6.00 (0.72%)
At close: Jul 9, 2026
IMURA & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 799.00 | 800.00 | 778.00 | 778.00 | 778.00 | -2.63% | 4,900 |
| Jun 12, 2026 | 807.00 | 815.00 | 799.00 | 799.00 | 799.00 | -2.80% | 5,600 |
| Jun 11, 2026 | 831.00 | 831.00 | 802.00 | 822.00 | 822.00 | -1.20% | 3,100 |
| Jun 10, 2026 | 824.00 | 832.00 | 822.00 | 832.00 | 832.00 | 1.46% | 9,000 |
| Jun 9, 2026 | 810.00 | 820.00 | 810.00 | 820.00 | 820.00 | 2.76% | 5,600 |
| Jun 8, 2026 | 800.00 | 810.00 | 798.00 | 798.00 | 798.00 | -1.48% | 1,800 |
| Jun 5, 2026 | 799.00 | 810.00 | 799.00 | 810.00 | 810.00 | 1.63% | 3,800 |
| Jun 4, 2026 | 798.00 | 802.00 | 795.00 | 797.00 | 797.00 | - | 1,700 |
| Jun 3, 2026 | 804.00 | 804.00 | 797.00 | 797.00 | 797.00 | - | 1,000 |
| Jun 2, 2026 | 807.00 | 807.00 | 793.00 | 797.00 | 797.00 | -1.12% | 900 |
| Jun 1, 2026 | 808.00 | 808.00 | 801.00 | 806.00 | 806.00 | -0.12% | 1,400 |
| May 29, 2026 | 803.00 | 807.00 | 800.00 | 807.00 | 807.00 | - | 1,200 |
| May 28, 2026 | 804.00 | 807.00 | 803.00 | 807.00 | 807.00 | -0.12% | 1,800 |
| May 27, 2026 | 825.00 | 825.00 | 801.00 | 808.00 | 808.00 | -1.58% | 3,500 |
| May 26, 2026 | 842.00 | 843.00 | 821.00 | 821.00 | 821.00 | 0.37% | 12,700 |
| May 25, 2026 | 815.00 | 830.00 | 815.00 | 818.00 | 818.00 | 3.28% | 13,700 |
| May 22, 2026 | 780.00 | 792.00 | 772.00 | 792.00 | 792.00 | 1.15% | 3,400 |
| May 21, 2026 | 771.00 | 786.00 | 771.00 | 783.00 | 783.00 | 1.29% | 3,500 |
| May 20, 2026 | 771.00 | 773.00 | 767.00 | 773.00 | 773.00 | -0.26% | 4,400 |
| May 19, 2026 | 789.00 | 789.00 | 762.00 | 775.00 | 775.00 | -0.64% | 7,200 |
| May 18, 2026 | 780.00 | 792.00 | 771.00 | 780.00 | 780.00 | 1.17% | 3,700 |
| May 15, 2026 | 796.00 | 796.00 | 760.00 | 771.00 | 771.00 | -3.14% | 8,900 |
| May 14, 2026 | 833.00 | 833.00 | 768.00 | 796.00 | 796.00 | -4.44% | 13,300 |
| May 13, 2026 | 841.00 | 844.00 | 831.00 | 833.00 | 833.00 | -1.30% | 14,900 |
| May 12, 2026 | 852.00 | 853.00 | 842.00 | 844.00 | 844.00 | -0.94% | 2,800 |
| May 11, 2026 | 860.00 | 861.00 | 850.00 | 852.00 | 852.00 | -0.47% | 8,600 |
| 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 |