Skip to main content
logo
I.A Group Corporation (TYO:7509)
Japan flag Japan · Delayed Price · Currency is JPY
4,530.00
-80.00 (-1.74%)
Jun 16, 2026, 3:10 PM JST

I.A Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20264,615.004,615.004,610.004,610.00--200
Jun 15, 20264,670.004,670.004,460.004,610.004,610.000.22%1,100
Jun 12, 20264,790.004,790.004,600.004,600.004,600.00-1.08%49,500
Jun 11, 20264,650.004,650.004,650.004,650.004,650.00-0.43%100
Jun 8, 20264,670.004,670.004,670.004,670.004,670.001.52%200
Jun 3, 20264,615.004,635.004,600.004,600.004,600.00-300
Jun 2, 20264,600.004,600.004,600.004,600.004,600.00-2.65%100
Jun 1, 20264,840.004,840.004,640.004,725.004,725.00-0.94%1,000
May 29, 20264,645.004,770.004,645.004,770.004,770.004.26%300
May 28, 20264,575.004,575.004,575.004,575.004,575.00-1.51%200
May 26, 20264,645.004,645.004,645.004,645.004,645.00-100
May 22, 20264,760.004,760.004,645.004,645.004,645.00-3.83%1,000
May 19, 20264,760.004,830.004,760.004,830.004,830.00-300
May 18, 20264,830.004,830.004,830.004,830.004,830.00-1.43%100
May 15, 20264,980.004,980.004,830.004,900.004,900.00-0.61%1,000
May 14, 20264,820.004,940.004,820.004,930.004,930.002.28%1,100
May 13, 20264,825.004,825.004,810.004,820.004,820.000.42%300
May 12, 20264,895.004,895.004,800.004,800.004,800.00-0.52%1,500
May 11, 20264,700.004,835.004,700.004,825.004,825.002.44%2,900
May 8, 20264,570.004,710.004,570.004,710.004,710.001.51%400
May 7, 20264,600.004,690.004,530.004,640.004,640.00-0.11%700
May 1, 20264,645.004,715.004,645.004,645.004,645.001.53%800
Apr 30, 20264,575.004,575.004,575.004,575.004,575.00-200
Apr 28, 20264,575.004,575.004,575.004,575.004,575.00-1.51%200
Apr 27, 20264,495.004,645.004,495.004,645.004,645.002.99%500
Apr 24, 20264,390.004,510.004,390.004,510.004,510.002.73%900
Apr 23, 20264,390.004,390.004,390.004,390.004,390.000.34%200
Apr 22, 20264,360.004,375.004,360.004,375.004,375.00-0.57%200
Apr 21, 20264,400.004,400.004,400.004,400.004,400.000.11%100
Apr 20, 20264,360.004,395.004,360.004,395.004,395.001.27%300
Apr 17, 20264,320.004,340.004,305.004,340.004,340.00-0.23%300
Apr 16, 20264,350.004,350.004,350.004,350.004,350.00-0.34%100
Apr 14, 20264,330.004,365.004,315.004,365.004,365.000.11%600
Apr 13, 20264,400.004,400.004,355.004,360.004,360.00-1.80%500
Apr 10, 20264,420.004,445.004,420.004,440.004,440.000.68%900
Apr 9, 20264,480.004,480.004,410.004,410.004,410.00-1.67%300
Apr 8, 20264,415.004,490.004,415.004,485.004,485.001.59%800
Apr 7, 20264,405.004,415.004,405.004,415.004,415.00-1.12%300
Apr 6, 20264,470.004,470.004,400.004,465.004,465.00-0.45%700
Apr 3, 20264,420.004,485.004,420.004,485.004,485.000.22%300
Apr 2, 20264,470.004,550.004,470.004,475.004,475.000.22%900
Apr 1, 20264,485.004,510.004,420.004,465.004,465.00-1.00%3,300
Mar 31, 20264,455.004,510.004,455.004,510.004,510.001.23%1,000
Mar 30, 20264,580.004,580.004,430.004,455.004,455.00-2.73%1,100
Mar 27, 20264,665.004,665.004,655.004,655.004,580.00-0.43%200
Mar 25, 20264,605.004,675.004,605.004,675.004,599.681.52%1,600
Mar 24, 20264,790.004,790.004,605.004,605.004,530.81-0.97%800
Mar 23, 20264,730.004,730.004,580.004,650.004,575.08-4.52%1,200
Mar 19, 20264,720.004,870.004,680.004,870.004,791.540.83%500
Mar 18, 20264,770.004,830.004,770.004,830.004,752.181.26%200