I.A Group Corporation (TYO:7509)
Japan · Delayed Price · Currency is JPY 4,665.00
-10.00 (-0.21%)
Mar 27, 2026, 9:00 AM JST
I.A Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,605.00 | 4,675.00 | 4,605.00 | 4,675.00 | 4,675.00 | 1.52% | 1,600 |
| Mar 24, 2026 | 4,790.00 | 4,790.00 | 4,605.00 | 4,605.00 | 4,605.00 | -0.97% | 800 |
| Mar 23, 2026 | 4,730.00 | 4,730.00 | 4,580.00 | 4,650.00 | 4,650.00 | -4.52% | 1,200 |
| Mar 19, 2026 | 4,720.00 | 4,870.00 | 4,680.00 | 4,870.00 | 4,870.00 | 0.83% | 500 |
| Mar 18, 2026 | 4,770.00 | 4,830.00 | 4,770.00 | 4,830.00 | 4,830.00 | 1.26% | 200 |
| Mar 16, 2026 | 4,725.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,770.00 | -0.52% | 500 |
| Mar 13, 2026 | 4,665.00 | 4,795.00 | 4,665.00 | 4,795.00 | 4,795.00 | 1.27% | 500 |
| Mar 11, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 0.11% | 600 |
| Mar 10, 2026 | 4,705.00 | 4,730.00 | 4,705.00 | 4,730.00 | 4,730.00 | 3.61% | 200 |
| Mar 9, 2026 | 4,740.00 | 4,740.00 | 4,565.00 | 4,565.00 | 4,565.00 | -4.70% | 1,000 |
| Mar 6, 2026 | 4,650.00 | 4,790.00 | 4,650.00 | 4,790.00 | 4,790.00 | - | 400 |
| Mar 5, 2026 | 4,710.00 | 4,790.00 | 4,710.00 | 4,790.00 | 4,790.00 | 3.01% | 700 |
| Mar 4, 2026 | 4,715.00 | 4,715.00 | 4,645.00 | 4,650.00 | 4,650.00 | -2.82% | 400 |
| Mar 3, 2026 | 4,990.00 | 4,990.00 | 4,785.00 | 4,785.00 | 4,785.00 | -2.74% | 1,000 |
| Mar 2, 2026 | 4,985.00 | 4,985.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.81% | 1,400 |
| Feb 27, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.43% | 300 |
| Feb 26, 2026 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - | 200 |
| Feb 25, 2026 | 4,830.00 | 4,890.00 | 4,830.00 | 4,890.00 | 4,890.00 | 2.73% | 800 |
| Feb 24, 2026 | 4,755.00 | 4,760.00 | 4,600.00 | 4,760.00 | 4,760.00 | -0.21% | 2,200 |
| Feb 20, 2026 | 4,730.00 | 4,770.00 | 4,715.00 | 4,770.00 | 4,770.00 | -0.63% | 700 |
| Feb 19, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 200 |
| Feb 18, 2026 | 4,750.00 | 4,800.00 | 4,705.00 | 4,800.00 | 4,800.00 | 0.95% | 2,500 |
| Feb 17, 2026 | 4,630.00 | 4,760.00 | 4,630.00 | 4,755.00 | 4,755.00 | 2.70% | 1,300 |
| Feb 16, 2026 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | - | 500 |
| Feb 13, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.86% | 100 |
| Feb 12, 2026 | 4,635.00 | 4,675.00 | 4,635.00 | 4,670.00 | 4,670.00 | 0.86% | 1,300 |
| Feb 10, 2026 | 4,480.00 | 4,630.00 | 4,450.00 | 4,630.00 | 4,630.00 | 1.76% | 1,200 |
| Feb 9, 2026 | 4,370.00 | 4,550.00 | 4,350.00 | 4,550.00 | 4,550.00 | 7.57% | 4,300 |
| Feb 6, 2026 | 4,230.00 | 4,255.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.59% | 600 |
| Feb 5, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,205.00 | 4,205.00 | 0.48% | 500 |
| Feb 4, 2026 | 4,220.00 | 4,220.00 | 4,185.00 | 4,185.00 | 4,185.00 | -1.99% | 300 |
| Feb 3, 2026 | 4,240.00 | 4,270.00 | 4,240.00 | 4,270.00 | 4,270.00 | 0.71% | 200 |
| Feb 2, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.95% | 700 |
| Jan 30, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.60% | 1,100 |
| Jan 28, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.65% | 100 |
| Jan 27, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1.68% | 100 |
| Jan 26, 2026 | 4,165.00 | 4,175.00 | 4,165.00 | 4,175.00 | 4,175.00 | 0.24% | 200 |
| Jan 23, 2026 | 4,100.00 | 4,165.00 | 4,100.00 | 4,165.00 | 4,165.00 | -0.12% | 1,200 |
| Jan 22, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.24% | 400 |
| Jan 21, 2026 | 4,230.00 | 4,235.00 | 4,165.00 | 4,180.00 | 4,180.00 | -2.22% | 700 |
| Jan 20, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 1.06% | 300 |
| Jan 19, 2026 | 4,240.00 | 4,240.00 | 4,170.00 | 4,230.00 | 4,230.00 | 0.36% | 700 |
| Jan 16, 2026 | 4,200.00 | 4,220.00 | 4,200.00 | 4,215.00 | 4,215.00 | 1.32% | 1,400 |
| Jan 15, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.24% | 100 |
| Jan 14, 2026 | 4,135.00 | 4,195.00 | 4,125.00 | 4,150.00 | 4,150.00 | -1.19% | 1,000 |
| Jan 9, 2026 | 4,200.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | -0.94% | 1,900 |
| Jan 7, 2026 | 4,235.00 | 4,240.00 | 4,170.00 | 4,240.00 | 4,240.00 | 1.80% | 800 |
| Jan 6, 2026 | 4,210.00 | 4,225.00 | 4,165.00 | 4,165.00 | 4,165.00 | -1.07% | 300 |
| Jan 5, 2026 | 4,210.00 | 4,395.00 | 4,210.00 | 4,210.00 | 4,210.00 | 1.20% | 3,500 |
| Dec 30, 2025 | 4,150.00 | 4,160.00 | 4,145.00 | 4,160.00 | 4,160.00 | 0.48% | 1,200 |