The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 1,362.00
+24.00 (1.79%)
May 29, 2026, 3:24 PM JST
The Imamura Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,362.00 | 1,364.00 | 1,310.00 | 1,362.00 | 1,362.00 | 1.79% | 2,500 |
| May 28, 2026 | 1,341.00 | 1,341.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.89% | 200 |
| May 27, 2026 | 1,360.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.15% | 2,400 |
| May 26, 2026 | 1,355.00 | 1,369.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0.15% | 800 |
| May 25, 2026 | 1,336.00 | 1,357.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.75% | 4,300 |
| May 22, 2026 | 1,329.00 | 1,340.00 | 1,323.00 | 1,340.00 | 1,340.00 | 0.90% | 2,800 |
| May 21, 2026 | 1,329.00 | 1,329.00 | 1,311.00 | 1,328.00 | 1,328.00 | 1.45% | 2,000 |
| May 20, 2026 | 1,310.00 | 1,318.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.08% | 1,300 |
| May 19, 2026 | 1,316.00 | 1,343.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.76% | 2,600 |
| May 18, 2026 | 1,344.00 | 1,344.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.79% | 3,100 |
| May 15, 2026 | 1,325.00 | 1,353.00 | 1,323.00 | 1,344.00 | 1,344.00 | 1.05% | 1,500 |
| May 14, 2026 | 1,323.00 | 1,353.00 | 1,322.00 | 1,330.00 | 1,330.00 | -0.37% | 1,000 |
| May 13, 2026 | 1,333.00 | 1,335.00 | 1,333.00 | 1,335.00 | 1,335.00 | 0.45% | 500 |
| May 12, 2026 | 1,325.00 | 1,329.00 | 1,325.00 | 1,329.00 | 1,329.00 | 0.76% | 1,500 |
| May 11, 2026 | 1,338.00 | 1,345.00 | 1,318.00 | 1,319.00 | 1,319.00 | -1.42% | 3,700 |
| May 8, 2026 | 1,360.00 | 1,360.00 | 1,331.00 | 1,338.00 | 1,338.00 | -1.11% | 3,300 |
| May 7, 2026 | 1,351.00 | 1,368.00 | 1,347.00 | 1,353.00 | 1,353.00 | 0.22% | 19,300 |
| May 1, 2026 | 1,354.00 | 1,372.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.30% | 1,500 |
| Apr 30, 2026 | 1,383.00 | 1,383.00 | 1,354.00 | 1,354.00 | 1,354.00 | -2.10% | 1,400 |
| Apr 28, 2026 | 1,382.00 | 1,389.00 | 1,379.00 | 1,383.00 | 1,383.00 | -0.43% | 3,200 |
| Apr 27, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,389.00 | -1.14% | 11,100 |
| Apr 24, 2026 | 1,368.00 | 1,405.00 | 1,366.00 | 1,405.00 | 1,405.00 | 2.70% | 9,300 |
| Apr 23, 2026 | 1,396.00 | 1,396.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.87% | 3,000 |
| Apr 22, 2026 | 1,394.00 | 1,396.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.79% | 3,600 |
| Apr 21, 2026 | 1,389.00 | 1,394.00 | 1,375.00 | 1,391.00 | 1,391.00 | -1.00% | 6,900 |
| Apr 20, 2026 | 1,402.00 | 1,434.00 | 1,375.00 | 1,405.00 | 1,405.00 | 4.15% | 24,800 |
| Apr 17, 2026 | 1,333.00 | 1,349.00 | 1,323.00 | 1,349.00 | 1,349.00 | 1.28% | 3,100 |
| Apr 16, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.22% | 400 |
| Apr 15, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,335.00 | 1,335.00 | 0.91% | 1,400 |
| Apr 14, 2026 | 1,317.00 | 1,323.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.53% | 3,300 |
| Apr 13, 2026 | 1,334.00 | 1,334.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.08% | 3,400 |
| Apr 10, 2026 | 1,333.00 | 1,339.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.68% | 1,400 |
| Apr 9, 2026 | 1,340.00 | 1,340.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.34% | 1,100 |
| Apr 8, 2026 | 1,330.00 | 1,344.00 | 1,330.00 | 1,342.00 | 1,342.00 | 1.74% | 3,900 |
| Apr 7, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.76% | 900 |
| Apr 6, 2026 | 1,301.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.61% | 1,200 |
| Apr 3, 2026 | 1,308.00 | 1,320.00 | 1,293.00 | 1,301.00 | 1,301.00 | -0.31% | 800 |
| Apr 2, 2026 | 1,310.00 | 1,320.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.76% | 3,200 |
| Apr 1, 2026 | 1,318.00 | 1,318.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.54% | 1,700 |
| Mar 31, 2026 | 1,307.00 | 1,307.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.15% | 2,300 |
| Mar 30, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,297.00 | 1,297.00 | -2.99% | 4,700 |
| Mar 27, 2026 | 1,393.00 | 1,393.00 | 1,370.00 | 1,390.00 | 1,337.00 | 2.21% | 14,000 |
| Mar 26, 2026 | 1,343.00 | 1,361.00 | 1,343.00 | 1,360.00 | 1,308.14 | 1.27% | 300 |
| Mar 25, 2026 | 1,341.00 | 1,364.00 | 1,335.00 | 1,343.00 | 1,291.79 | 0.60% | 3,200 |
| Mar 24, 2026 | 1,301.00 | 1,347.00 | 1,301.00 | 1,335.00 | 1,284.10 | 3.41% | 3,900 |
| Mar 23, 2026 | 1,321.00 | 1,321.00 | 1,290.00 | 1,291.00 | 1,241.77 | -2.64% | 6,100 |
| Mar 19, 2026 | 1,338.00 | 1,349.00 | 1,312.00 | 1,326.00 | 1,275.44 | -1.63% | 3,200 |
| Mar 18, 2026 | 1,334.00 | 1,348.00 | 1,334.00 | 1,348.00 | 1,296.60 | 2.20% | 1,900 |
| Mar 17, 2026 | 1,314.00 | 1,333.00 | 1,301.00 | 1,319.00 | 1,268.71 | 0.38% | 2,300 |
| Mar 16, 2026 | 1,318.00 | 1,335.00 | 1,314.00 | 1,314.00 | 1,263.90 | -1.28% | 3,200 |