The Imamura Securities Co., Ltd. (TYO:7175)
Japan · Delayed Price · Currency is JPY 2,101.00
-51.00 (-2.37%)
Sep 29, 2026, 3:30 PM JST
The Imamura Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,898.00 | 1,898.00 | 1,852.00 | 1,883.00 | 1,850.63 | -2.84% | 10,600 |
| Aug 24, 2026 | 1,874.00 | 1,938.00 | 1,838.00 | 1,938.00 | 1,904.68 | 4.25% | 16,600 |
| Aug 21, 2026 | 1,830.00 | 1,860.00 | 1,769.00 | 1,859.00 | 1,827.04 | 2.54% | 23,100 |
| Aug 20, 2026 | 1,729.00 | 1,813.00 | 1,729.00 | 1,813.00 | 1,781.83 | 5.28% | 17,700 |
| Aug 19, 2026 | 1,734.00 | 1,735.00 | 1,700.00 | 1,722.00 | 1,692.39 | 0.64% | 7,200 |
| Aug 18, 2026 | 1,708.00 | 1,730.00 | 1,708.00 | 1,711.00 | 1,681.58 | 0.29% | 3,000 |
| Aug 17, 2026 | 1,713.00 | 1,720.00 | 1,706.00 | 1,706.00 | 1,676.67 | -0.64% | 3,600 |
| Aug 14, 2026 | 1,740.00 | 1,750.00 | 1,711.00 | 1,717.00 | 1,687.48 | - | 5,000 |
| Aug 13, 2026 | 1,710.00 | 1,739.00 | 1,710.00 | 1,717.00 | 1,687.48 | 1.00% | 8,100 |
| Aug 12, 2026 | 1,711.00 | 1,712.00 | 1,681.00 | 1,700.00 | 1,670.77 | -0.18% | 4,500 |
| Aug 10, 2026 | 1,700.00 | 1,703.00 | 1,672.00 | 1,703.00 | 1,673.72 | 0.18% | 7,300 |
| Aug 7, 2026 | 1,700.00 | 1,724.00 | 1,675.00 | 1,700.00 | 1,670.77 | 1.43% | 4,700 |
| Aug 6, 2026 | 1,656.00 | 1,685.00 | 1,650.00 | 1,676.00 | 1,647.18 | 1.21% | 4,100 |
| Aug 5, 2026 | 1,660.00 | 1,677.00 | 1,633.00 | 1,656.00 | 1,627.53 | -0.24% | 11,000 |
| Aug 4, 2026 | 1,683.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,631.46 | -2.92% | 7,400 |
| Aug 3, 2026 | 1,695.00 | 1,739.00 | 1,691.00 | 1,710.00 | 1,680.60 | 0.12% | 6,300 |
| Jul 31, 2026 | 1,763.00 | 1,763.00 | 1,672.00 | 1,708.00 | 1,678.63 | 1.49% | 7,400 |
| Jul 30, 2026 | 1,655.00 | 1,750.00 | 1,655.00 | 1,683.00 | 1,654.06 | 2.00% | 8,700 |
| Jul 29, 2026 | 1,710.00 | 1,785.00 | 1,650.00 | 1,650.00 | 1,621.63 | -2.88% | 26,700 |
| Jul 28, 2026 | 1,809.00 | 1,809.00 | 1,617.00 | 1,699.00 | 1,669.79 | -4.92% | 24,700 |
| Jul 27, 2026 | 1,880.00 | 1,880.00 | 1,732.00 | 1,787.00 | 1,756.28 | 3.90% | 62,500 |
| Jul 24, 2026 | 1,675.00 | 1,720.00 | 1,636.00 | 1,720.00 | 1,690.43 | 3.12% | 20,600 |
| Jul 23, 2026 | 1,590.00 | 1,668.00 | 1,581.00 | 1,668.00 | 1,639.32 | 4.91% | 23,300 |
| Jul 22, 2026 | 1,634.00 | 1,634.00 | 1,565.00 | 1,590.00 | 1,562.66 | -2.39% | 39,700 |
| Jul 21, 2026 | 1,565.00 | 1,640.00 | 1,550.00 | 1,629.00 | 1,600.99 | 8.96% | 33,200 |
| Jul 17, 2026 | 1,524.00 | 1,565.00 | 1,480.00 | 1,495.00 | 1,469.30 | -1.97% | 7,400 |
| Jul 16, 2026 | 1,537.00 | 1,567.00 | 1,500.00 | 1,525.00 | 1,498.78 | -2.62% | 8,900 |
| Jul 15, 2026 | 1,517.00 | 1,566.00 | 1,509.00 | 1,566.00 | 1,539.08 | 4.40% | 15,700 |