The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 1,615.00
+55.00 (3.53%)
Nov 10, 2026, 3:30 PM JST
The Imamura Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,575.00 | 1,620.00 | 1,569.00 | 1,615.00 | 1,615.00 | 3.53% | 11,400 |
| Nov 9, 2026 | 1,539.00 | 1,588.00 | 1,539.00 | 1,560.00 | 1,560.00 | 1.36% | 19,200 |
| Nov 6, 2026 | 1,501.00 | 1,557.00 | 1,501.00 | 1,539.00 | 1,539.00 | -4.82% | 24,300 |
| Nov 5, 2026 | 1,615.00 | 1,668.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.80% | 14,100 |
| Nov 4, 2026 | 1,638.00 | 1,659.00 | 1,609.00 | 1,630.00 | 1,630.00 | -1.03% | 11,900 |
| Nov 2, 2026 | 1,636.00 | 1,656.00 | 1,610.00 | 1,647.00 | 1,647.00 | - | 11,600 |
| Oct 30, 2026 | 1,687.00 | 1,706.00 | 1,641.00 | 1,647.00 | 1,647.00 | -3.85% | 14,700 |
| Oct 29, 2026 | 1,718.00 | 1,740.00 | 1,674.00 | 1,713.00 | 1,713.00 | 0.71% | 14,400 |
| Oct 28, 2026 | 1,646.00 | 1,701.00 | 1,631.00 | 1,701.00 | 1,701.00 | 0.35% | 41,900 |
| Oct 27, 2026 | 1,683.00 | 1,725.00 | 1,666.00 | 1,695.00 | 1,695.00 | 0.77% | 30,000 |
| Oct 26, 2026 | 1,649.00 | 1,694.00 | 1,628.00 | 1,682.00 | 1,682.00 | 0.78% | 27,900 |
| Oct 23, 2026 | 1,700.00 | 1,700.00 | 1,613.00 | 1,669.00 | 1,669.00 | -0.89% | 32,900 |
| Oct 22, 2026 | 1,707.00 | 1,740.00 | 1,657.00 | 1,684.00 | 1,684.00 | -1.35% | 29,700 |
| Oct 21, 2026 | 1,779.00 | 1,779.00 | 1,653.00 | 1,707.00 | 1,707.00 | -4.85% | 71,900 |
| Oct 20, 2026 | 1,900.00 | 1,900.00 | 1,794.00 | 1,794.00 | 1,794.00 | -5.58% | 19,100 |
| Oct 19, 2026 | 1,861.00 | 1,930.00 | 1,861.00 | 1,900.00 | 1,900.00 | 2.10% | 6,700 |
| Oct 16, 2026 | 1,875.00 | 1,902.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.00% | 6,100 |
| Oct 15, 2026 | 1,908.00 | 1,970.00 | 1,864.00 | 1,899.00 | 1,899.00 | -0.89% | 8,400 |
| Oct 14, 2026 | 1,960.00 | 1,979.00 | 1,909.00 | 1,916.00 | 1,916.00 | -1.99% | 9,900 |
| Oct 13, 2026 | 1,865.00 | 1,965.00 | 1,850.00 | 1,955.00 | 1,955.00 | 3.60% | 16,400 |
| Oct 9, 2026 | 1,870.00 | 1,907.00 | 1,858.00 | 1,887.00 | 1,887.00 | 1.40% | 6,700 |
| Oct 8, 2026 | 1,886.00 | 1,920.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.21% | 7,800 |
| Oct 7, 2026 | 1,910.00 | 1,945.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.68% | 6,700 |
| Oct 6, 2026 | 1,934.00 | 1,993.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.39% | 6,100 |
| Oct 5, 2026 | 1,977.00 | 1,977.00 | 1,920.00 | 1,943.00 | 1,943.00 | -1.72% | 5,900 |
| Oct 2, 2026 | 2,059.00 | 2,059.00 | 1,931.00 | 1,977.00 | 1,977.00 | -4.03% | 15,700 |
| Oct 1, 2026 | 2,061.00 | 2,075.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.24% | 2,000 |
| Sep 30, 2026 | 2,101.00 | 2,101.00 | 2,039.00 | 2,055.00 | 2,055.00 | -2.19% | 4,900 |
| Sep 29, 2026 | 2,165.00 | 2,165.00 | 2,025.00 | 2,101.00 | 2,101.00 | -0.66% | 7,900 |
| Sep 28, 2026 | 2,136.00 | 2,181.00 | 2,130.00 | 2,152.00 | 2,115.00 | 0.14% | 15,900 |
| Sep 25, 2026 | 2,111.00 | 2,149.00 | 2,111.00 | 2,149.00 | 2,112.05 | 1.75% | 5,200 |
| Sep 24, 2026 | 2,153.00 | 2,180.00 | 2,103.00 | 2,112.00 | 2,075.69 | -3.21% | 30,900 |
| Sep 18, 2026 | 2,149.00 | 2,220.00 | 2,060.00 | 2,182.00 | 2,144.48 | 1.07% | 51,100 |
| Sep 17, 2026 | 2,033.00 | 2,159.00 | 2,033.00 | 2,159.00 | 2,121.88 | 6.78% | 55,700 |
| Sep 16, 2026 | 1,976.00 | 2,072.00 | 1,966.00 | 2,022.00 | 1,987.24 | 1.81% | 43,000 |
| Sep 15, 2026 | 1,959.00 | 1,986.00 | 1,912.00 | 1,986.00 | 1,951.85 | 1.90% | 4,600 |
| Sep 14, 2026 | 1,973.00 | 1,988.00 | 1,933.00 | 1,949.00 | 1,915.49 | -0.46% | 4,200 |
| Sep 11, 2026 | 1,960.00 | 1,978.00 | 1,950.00 | 1,958.00 | 1,924.34 | -0.86% | 4,100 |
| Sep 10, 2026 | 1,959.00 | 1,990.00 | 1,944.00 | 1,975.00 | 1,941.04 | 0.82% | 9,200 |
| Sep 9, 2026 | 1,977.00 | 1,977.00 | 1,940.00 | 1,959.00 | 1,925.32 | 1.14% | 3,000 |
| Sep 8, 2026 | 1,950.00 | 1,974.00 | 1,937.00 | 1,937.00 | 1,903.70 | -1.92% | 6,600 |
| Sep 7, 2026 | 1,950.00 | 1,980.00 | 1,940.00 | 1,975.00 | 1,941.04 | -1.25% | 11,900 |
| Sep 4, 2026 | 1,980.00 | 2,000.00 | 1,940.00 | 2,000.00 | 1,965.61 | 2.83% | 7,500 |
| Sep 3, 2026 | 1,940.00 | 1,998.00 | 1,930.00 | 1,945.00 | 1,911.56 | 2.37% | 12,600 |
| Sep 2, 2026 | 1,943.00 | 1,967.00 | 1,855.00 | 1,900.00 | 1,867.33 | -3.31% | 12,000 |
| Sep 1, 2026 | 1,965.00 | 2,020.00 | 1,963.00 | 1,965.00 | 1,931.22 | 0.26% | 8,400 |
| Aug 31, 2026 | 2,003.00 | 2,011.00 | 1,950.00 | 1,960.00 | 1,926.30 | -2.05% | 12,600 |
| Aug 28, 2026 | 1,989.00 | 2,035.00 | 1,935.00 | 2,001.00 | 1,966.60 | 1.32% | 28,300 |
| Aug 27, 2026 | 1,924.00 | 1,992.00 | 1,900.00 | 1,975.00 | 1,941.04 | 4.83% | 17,000 |
| Aug 26, 2026 | 1,868.00 | 1,907.00 | 1,855.00 | 1,884.00 | 1,851.61 | 0.05% | 3,200 |