Skip to main content
logo
I.A Group Corporation (TYO:7509)
Japan flag Japan · Delayed Price · Currency is JPY
4,165.00
-5.00 (-0.12%)
Jan 23, 2026, 3:14 PM JST

I.A Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,170.004,170.004,170.004,170.004,170.00-0.24%400
Jan 21, 20264,230.004,235.004,165.004,180.004,180.00-2.22%700
Jan 20, 20264,275.004,275.004,275.004,275.004,275.001.06%300
Jan 19, 20264,240.004,240.004,170.004,230.004,230.000.36%700
Jan 16, 20264,200.004,220.004,200.004,215.004,215.001.32%1,400
Jan 15, 20264,160.004,160.004,160.004,160.004,160.000.24%100
Jan 14, 20264,135.004,195.004,125.004,150.004,150.00-1.19%1,000
Jan 9, 20264,200.004,200.004,160.004,200.004,200.00-0.94%1,900
Jan 7, 20264,235.004,240.004,170.004,240.004,240.001.80%800
Jan 6, 20264,210.004,225.004,165.004,165.004,165.00-1.07%300
Jan 5, 20264,210.004,395.004,210.004,210.004,210.001.20%3,500
Dec 30, 20254,150.004,160.004,145.004,160.004,160.000.48%1,200
Dec 29, 20254,135.004,140.004,135.004,140.004,140.001.85%300
Dec 26, 20254,040.004,065.004,040.004,065.004,065.000.87%300
Dec 25, 20254,030.004,030.004,030.004,030.004,030.00-500
Dec 24, 20254,030.004,030.004,030.004,030.004,030.000.25%100
Dec 23, 20253,985.004,020.003,985.004,020.004,020.00-200
Dec 19, 20254,030.004,055.004,020.004,020.004,020.001.13%800
Dec 18, 20254,040.004,045.003,975.003,975.003,975.00-1.61%300
Dec 17, 20254,040.004,040.004,040.004,040.004,040.000.12%100
Dec 16, 20254,035.004,035.004,035.004,035.004,035.000.88%100
Dec 15, 20254,000.004,020.004,000.004,000.004,000.00-500
Dec 12, 20254,035.004,035.003,965.004,000.004,000.00-400
Dec 11, 20254,000.004,000.004,000.004,000.004,000.000.76%100
Dec 10, 20253,995.003,995.003,970.003,970.003,970.00-0.63%200
Dec 8, 20253,995.003,995.003,995.003,995.003,995.00-100
Dec 5, 20253,985.004,065.003,985.003,995.003,995.00-1.24%400
Dec 2, 20254,050.004,050.004,045.004,045.004,045.00-1.82%300
Dec 1, 20254,175.004,175.004,120.004,120.004,120.00-1,000
Nov 28, 20254,010.004,120.004,010.004,120.004,120.004.57%700
Nov 27, 20253,940.003,940.003,940.003,940.003,940.00-1.75%100
Nov 26, 20253,965.004,010.003,965.004,010.004,010.001.52%400
Nov 25, 20253,885.003,950.003,885.003,950.003,950.001.41%700
Nov 21, 20253,895.003,895.003,895.003,895.003,895.00-1.77%100
Nov 19, 20253,965.003,965.003,965.003,965.003,965.00-1.73%100
Nov 17, 20254,035.004,035.003,965.004,035.004,035.00-1.71%400
Nov 13, 20254,100.004,105.004,100.004,105.004,105.000.12%200
Nov 12, 20254,165.004,165.004,070.004,100.004,100.00-2.50%1,000
Nov 11, 20254,135.004,205.004,135.004,205.004,205.001.69%800
Nov 10, 20254,095.004,135.003,940.004,135.004,135.002.10%1,800
Nov 6, 20254,050.004,050.004,050.004,050.004,050.000.75%100
Nov 5, 20254,020.004,020.004,020.004,020.004,020.00-3.37%200
Nov 4, 20254,180.004,180.004,125.004,160.004,160.002.09%1,000
Oct 31, 20254,090.004,090.004,075.004,075.004,075.001.37%200
Oct 30, 20254,015.004,020.004,015.004,020.004,020.00-0.25%700
Oct 29, 20254,030.004,030.004,030.004,030.004,030.00-1.71%100
Oct 28, 20254,030.004,100.004,030.004,100.004,100.002.24%400
Oct 27, 20254,010.004,010.004,010.004,010.004,010.00-1.72%100
Oct 24, 20254,030.004,080.004,030.004,080.004,080.002.13%300
Oct 21, 20253,995.003,995.003,995.003,995.003,995.00-100