The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 1,148.00
+5.00 (0.44%)
Oct 23, 2025, 2:41 PM JST
The Imamura Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,142.00 | 1,148.00 | 1,135.00 | 1,148.00 | 1,148.00 | 0.44% | 3,100 |
| Oct 22, 2025 | 1,141.00 | 1,145.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.18% | 6,900 |
| Oct 21, 2025 | 1,135.00 | 1,141.00 | 1,130.00 | 1,141.00 | 1,141.00 | 0.26% | 9,200 |
| Oct 20, 2025 | 1,123.00 | 1,138.00 | 1,120.00 | 1,138.00 | 1,138.00 | 1.43% | 6,800 |
| Oct 17, 2025 | 1,124.00 | 1,128.00 | 1,117.00 | 1,122.00 | 1,122.00 | -0.27% | 1,900 |
| Oct 16, 2025 | 1,119.00 | 1,130.00 | 1,108.00 | 1,125.00 | 1,125.00 | 0.90% | 2,700 |
| Oct 15, 2025 | 1,105.00 | 1,118.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.00% | 2,300 |
| Oct 14, 2025 | 1,109.00 | 1,121.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.47% | 3,600 |
| Oct 10, 2025 | 1,135.00 | 1,135.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.26% | 2,000 |
| Oct 9, 2025 | 1,130.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 0.62% | 6,300 |
| Oct 8, 2025 | 1,130.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.09% | 1,100 |
| Oct 7, 2025 | 1,124.00 | 1,134.00 | 1,124.00 | 1,127.00 | 1,127.00 | 0.36% | 2,200 |
| Oct 6, 2025 | 1,160.00 | 1,160.00 | 1,065.00 | 1,123.00 | 1,123.00 | -1.58% | 12,700 |
| Oct 3, 2025 | 1,102.00 | 1,144.00 | 1,100.00 | 1,141.00 | 1,141.00 | 3.54% | 3,500 |
| Oct 2, 2025 | 1,128.00 | 1,128.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.43% | 2,200 |
| Oct 1, 2025 | 1,140.00 | 1,141.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.93% | 5,400 |
| Sep 30, 2025 | 1,141.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 5,200 |
| Sep 29, 2025 | 1,160.00 | 1,160.00 | 1,138.00 | 1,145.00 | 1,145.00 | -1.63% | 7,800 |
| Sep 26, 2025 | 1,168.00 | 1,168.00 | 1,157.00 | 1,164.00 | 1,144.00 | -0.34% | 1,000 |
| Sep 25, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,168.00 | 1,147.93 | 0.52% | 4,600 |
| Sep 24, 2025 | 1,159.00 | 1,164.00 | 1,151.00 | 1,162.00 | 1,142.03 | 0.43% | 3,200 |
| Sep 22, 2025 | 1,154.00 | 1,165.00 | 1,149.00 | 1,157.00 | 1,137.12 | 0.35% | 6,200 |
| Sep 19, 2025 | 1,154.00 | 1,157.00 | 1,147.00 | 1,153.00 | 1,133.19 | -0.09% | 3,200 |
| Sep 18, 2025 | 1,145.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,134.17 | 0.17% | 2,300 |
| Sep 17, 2025 | 1,141.00 | 1,152.00 | 1,141.00 | 1,152.00 | 1,132.21 | 0.52% | 2,200 |
| Sep 16, 2025 | 1,147.00 | 1,150.00 | 1,146.00 | 1,146.00 | 1,126.31 | 0.17% | 9,300 |
| Sep 12, 2025 | 1,147.00 | 1,147.00 | 1,143.00 | 1,144.00 | 1,124.34 | 0.35% | 3,300 |
| Sep 11, 2025 | 1,141.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,120.41 | -0.70% | 1,800 |
| Sep 10, 2025 | 1,138.00 | 1,148.00 | 1,138.00 | 1,148.00 | 1,128.27 | 0.17% | 6,600 |
| Sep 9, 2025 | 1,140.00 | 1,146.00 | 1,125.00 | 1,146.00 | 1,126.31 | -0.26% | 5,900 |
| Sep 8, 2025 | 1,140.00 | 1,157.00 | 1,140.00 | 1,149.00 | 1,129.26 | 1.68% | 6,800 |
| Sep 5, 2025 | 1,138.00 | 1,146.00 | 1,125.00 | 1,130.00 | 1,110.58 | -0.53% | 5,800 |
| Sep 4, 2025 | 1,129.00 | 1,137.00 | 1,129.00 | 1,136.00 | 1,116.48 | 0.98% | 4,100 |
| Sep 3, 2025 | 1,123.00 | 1,134.00 | 1,110.00 | 1,125.00 | 1,105.67 | 0.18% | 4,000 |
| Sep 2, 2025 | 1,110.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,103.71 | 0.90% | 5,300 |
| Sep 1, 2025 | 1,108.00 | 1,122.00 | 1,108.00 | 1,113.00 | 1,093.88 | 0.09% | 2,300 |
| Aug 29, 2025 | 1,109.00 | 1,124.00 | 1,109.00 | 1,112.00 | 1,092.90 | 0.27% | 3,700 |
| Aug 28, 2025 | 1,107.00 | 1,110.00 | 1,107.00 | 1,109.00 | 1,089.95 | 0.18% | 8,200 |
| Aug 27, 2025 | 1,094.00 | 1,110.00 | 1,094.00 | 1,107.00 | 1,087.98 | 0.54% | 6,200 |
| Aug 26, 2025 | 1,090.00 | 1,101.00 | 1,090.00 | 1,101.00 | 1,082.08 | -0.09% | 5,400 |
| Aug 25, 2025 | 1,099.00 | 1,102.00 | 1,096.00 | 1,102.00 | 1,083.07 | 0.73% | 5,000 |
| Aug 22, 2025 | 1,095.00 | 1,095.00 | 1,093.00 | 1,094.00 | 1,075.21 | 0.09% | 3,900 |
| Aug 21, 2025 | 1,080.00 | 1,095.00 | 1,077.00 | 1,093.00 | 1,074.22 | 1.58% | 6,100 |
| Aug 20, 2025 | 1,086.00 | 1,086.00 | 1,050.00 | 1,076.00 | 1,057.51 | -0.83% | 14,700 |
| Aug 19, 2025 | 1,074.00 | 1,085.00 | 1,074.00 | 1,085.00 | 1,066.36 | 1.21% | 800 |
| Aug 18, 2025 | 1,094.00 | 1,094.00 | 1,072.00 | 1,072.00 | 1,053.58 | -0.09% | 8,700 |
| Aug 15, 2025 | 1,079.00 | 1,079.00 | 1,052.00 | 1,073.00 | 1,054.57 | 0.28% | 20,100 |
| Aug 14, 2025 | 1,081.00 | 1,083.00 | 1,060.00 | 1,070.00 | 1,051.62 | -0.19% | 12,500 |
| Aug 13, 2025 | 1,100.00 | 1,100.00 | 1,072.00 | 1,072.00 | 1,053.58 | -0.74% | 4,600 |
| Aug 12, 2025 | 1,091.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,061.45 | -0.64% | 11,500 |