The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 1,650.00
-49.00 (-2.88%)
Jul 29, 2026, 3:30 PM JST
The Imamura Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,710.00 | 1,785.00 | 1,699.00 | 1,745.00 | - | 2.71% | 14,300 |
| 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 |
| Jun 8, 2026 | 1,338.00 | 1,338.00 | 1,305.00 | 1,325.00 | 1,325.00 | -1.19% | 5,100 |
| Jun 5, 2026 | 1,324.00 | 1,344.00 | 1,314.00 | 1,341.00 | 1,341.00 | 0.83% | 3,100 |
| Jun 4, 2026 | 1,321.00 | 1,346.00 | 1,320.00 | 1,330.00 | 1,330.00 | - | 2,100 |
| Jun 3, 2026 | 1,302.00 | 1,337.00 | 1,299.00 | 1,330.00 | 1,330.00 | 1.84% | 7,100 |
| Jun 2, 2026 | 1,322.00 | 1,322.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.95% | 3,100 |
| Jun 1, 2026 | 1,349.00 | 1,349.00 | 1,332.00 | 1,332.00 | 1,332.00 | -2.20% | 1,300 |
| 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 |