The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 1,722.00
+11.00 (0.64%)
Aug 19, 2026, 3:30 PM JST
The Imamura Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,734.00 | 1,735.00 | 1,702.00 | 1,721.00 | - | 0.58% | 2,600 |
| Aug 18, 2026 | 1,708.00 | 1,730.00 | 1,708.00 | 1,711.00 | 1,711.00 | 0.29% | 3,000 |
| Aug 17, 2026 | 1,713.00 | 1,720.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.64% | 3,600 |
| Aug 14, 2026 | 1,740.00 | 1,750.00 | 1,711.00 | 1,717.00 | 1,717.00 | - | 5,000 |
| Aug 13, 2026 | 1,710.00 | 1,739.00 | 1,710.00 | 1,717.00 | 1,717.00 | 1.00% | 8,100 |
| Aug 12, 2026 | 1,711.00 | 1,712.00 | 1,681.00 | 1,700.00 | 1,700.00 | -0.18% | 4,500 |
| Aug 10, 2026 | 1,700.00 | 1,703.00 | 1,672.00 | 1,703.00 | 1,703.00 | 0.18% | 7,300 |
| Aug 7, 2026 | 1,700.00 | 1,724.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.43% | 4,700 |
| Aug 6, 2026 | 1,656.00 | 1,685.00 | 1,650.00 | 1,676.00 | 1,676.00 | 1.21% | 4,100 |
| Aug 5, 2026 | 1,660.00 | 1,677.00 | 1,633.00 | 1,656.00 | 1,656.00 | -0.24% | 11,000 |
| Aug 4, 2026 | 1,683.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.92% | 7,400 |
| Aug 3, 2026 | 1,695.00 | 1,739.00 | 1,691.00 | 1,710.00 | 1,710.00 | 0.12% | 6,300 |
| Jul 31, 2026 | 1,763.00 | 1,763.00 | 1,672.00 | 1,708.00 | 1,708.00 | 1.49% | 7,400 |
| Jul 30, 2026 | 1,655.00 | 1,750.00 | 1,655.00 | 1,683.00 | 1,683.00 | 2.00% | 8,700 |
| Jul 29, 2026 | 1,710.00 | 1,785.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.88% | 26,700 |
| Jul 28, 2026 | 1,809.00 | 1,809.00 | 1,617.00 | 1,699.00 | 1,699.00 | -4.92% | 24,700 |
| Jul 27, 2026 | 1,880.00 | 1,880.00 | 1,732.00 | 1,787.00 | 1,787.00 | 3.90% | 62,500 |
| Jul 24, 2026 | 1,675.00 | 1,720.00 | 1,636.00 | 1,720.00 | 1,720.00 | 3.12% | 20,600 |
| Jul 23, 2026 | 1,590.00 | 1,668.00 | 1,581.00 | 1,668.00 | 1,668.00 | 4.91% | 23,300 |
| Jul 22, 2026 | 1,634.00 | 1,634.00 | 1,565.00 | 1,590.00 | 1,590.00 | -2.39% | 39,700 |
| Jul 21, 2026 | 1,565.00 | 1,640.00 | 1,550.00 | 1,629.00 | 1,629.00 | 8.96% | 33,200 |
| Jul 17, 2026 | 1,524.00 | 1,565.00 | 1,480.00 | 1,495.00 | 1,495.00 | -1.97% | 7,400 |
| Jul 16, 2026 | 1,537.00 | 1,567.00 | 1,500.00 | 1,525.00 | 1,525.00 | -2.62% | 8,900 |
| Jul 15, 2026 | 1,517.00 | 1,566.00 | 1,509.00 | 1,566.00 | 1,566.00 | 4.40% | 15,700 |
| Jul 14, 2026 | 1,465.00 | 1,500.00 | 1,464.00 | 1,500.00 | 1,500.00 | 2.39% | 7,200 |
| Jul 13, 2026 | 1,459.00 | 1,472.00 | 1,444.00 | 1,465.00 | 1,465.00 | 2.45% | 9,200 |
| Jul 10, 2026 | 1,420.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 0.70% | 3,200 |
| Jul 9, 2026 | 1,413.00 | 1,427.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.56% | 4,000 |
| Jul 8, 2026 | 1,412.00 | 1,436.00 | 1,401.00 | 1,428.00 | 1,428.00 | 1.06% | 7,100 |
| Jul 7, 2026 | 1,420.00 | 1,450.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.35% | 8,600 |
| Jul 6, 2026 | 1,390.00 | 1,426.00 | 1,370.00 | 1,418.00 | 1,418.00 | 1.00% | 23,500 |
| Jul 3, 2026 | 1,381.00 | 1,420.00 | 1,380.00 | 1,404.00 | 1,404.00 | 1.67% | 21,200 |
| Jul 2, 2026 | 1,386.00 | 1,393.00 | 1,360.00 | 1,381.00 | 1,381.00 | -0.22% | 13,700 |
| Jul 1, 2026 | 1,378.00 | 1,384.00 | 1,370.00 | 1,384.00 | 1,384.00 | 1.62% | 17,000 |
| Jun 30, 2026 | 1,375.00 | 1,375.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.52% | 400 |
| Jun 29, 2026 | 1,354.00 | 1,370.00 | 1,354.00 | 1,355.00 | 1,355.00 | -0.73% | 1,400 |
| Jun 26, 2026 | 1,367.00 | 1,387.00 | 1,357.00 | 1,365.00 | 1,365.00 | -0.73% | 4,500 |
| Jun 25, 2026 | 1,387.00 | 1,387.00 | 1,367.00 | 1,375.00 | 1,375.00 | -0.36% | 6,000 |
| Jun 24, 2026 | 1,355.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1.85% | 4,900 |
| Jun 23, 2026 | 1,363.00 | 1,363.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.74% | 1,400 |
| Jun 22, 2026 | 1,345.00 | 1,379.00 | 1,345.00 | 1,379.00 | 1,379.00 | 3.45% | 15,500 |
| Jun 19, 2026 | 1,346.00 | 1,348.00 | 1,333.00 | 1,333.00 | 1,333.00 | - | 5,100 |
| Jun 18, 2026 | 1,349.00 | 1,353.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.04% | 5,000 |
| Jun 17, 2026 | 1,330.00 | 1,347.00 | 1,326.00 | 1,347.00 | 1,347.00 | 1.28% | 2,200 |
| Jun 16, 2026 | 1,330.00 | 1,347.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.23% | 7,100 |
| Jun 15, 2026 | 1,325.00 | 1,352.00 | 1,321.00 | 1,327.00 | 1,327.00 | 0.53% | 5,700 |
| Jun 12, 2026 | 1,326.00 | 1,326.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.92% | 300 |
| Jun 11, 2026 | 1,317.00 | 1,317.00 | 1,306.00 | 1,308.00 | 1,308.00 | -0.91% | 2,900 |
| Jun 10, 2026 | 1,322.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.15% | 2,100 |
| Jun 9, 2026 | 1,320.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,322.00 | -0.23% | 1,600 |