I.A Group Corporation (TYO:7509)
Japan · Delayed Price · Currency is JPY 4,645.00
0.00 (0.00%)
May 26, 2026, 10:48 AM JST
I.A Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | - | 100 |
| May 22, 2026 | 4,760.00 | 4,760.00 | 4,645.00 | 4,645.00 | 4,645.00 | -3.83% | 1,000 |
| May 19, 2026 | 4,760.00 | 4,830.00 | 4,760.00 | 4,830.00 | 4,830.00 | - | 300 |
| May 18, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -1.43% | 100 |
| May 15, 2026 | 4,980.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,900.00 | -0.61% | 1,000 |
| May 14, 2026 | 4,820.00 | 4,940.00 | 4,820.00 | 4,930.00 | 4,930.00 | 2.28% | 1,100 |
| May 13, 2026 | 4,825.00 | 4,825.00 | 4,810.00 | 4,820.00 | 4,820.00 | 0.42% | 300 |
| May 12, 2026 | 4,895.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.52% | 1,500 |
| May 11, 2026 | 4,700.00 | 4,835.00 | 4,700.00 | 4,825.00 | 4,825.00 | 2.44% | 2,900 |
| May 8, 2026 | 4,570.00 | 4,710.00 | 4,570.00 | 4,710.00 | 4,710.00 | 1.51% | 400 |
| May 7, 2026 | 4,600.00 | 4,690.00 | 4,530.00 | 4,640.00 | 4,640.00 | -0.11% | 700 |
| May 1, 2026 | 4,645.00 | 4,715.00 | 4,645.00 | 4,645.00 | 4,645.00 | 1.53% | 800 |
| Apr 30, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | 200 |
| Apr 28, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.51% | 200 |
| Apr 27, 2026 | 4,495.00 | 4,645.00 | 4,495.00 | 4,645.00 | 4,645.00 | 2.99% | 500 |
| Apr 24, 2026 | 4,390.00 | 4,510.00 | 4,390.00 | 4,510.00 | 4,510.00 | 2.73% | 900 |
| Apr 23, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.34% | 200 |
| Apr 22, 2026 | 4,360.00 | 4,375.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.57% | 200 |
| Apr 21, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.11% | 100 |
| Apr 20, 2026 | 4,360.00 | 4,395.00 | 4,360.00 | 4,395.00 | 4,395.00 | 1.27% | 300 |
| Apr 17, 2026 | 4,320.00 | 4,340.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.23% | 300 |
| Apr 16, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.34% | 100 |
| Apr 14, 2026 | 4,330.00 | 4,365.00 | 4,315.00 | 4,365.00 | 4,365.00 | 0.11% | 600 |
| Apr 13, 2026 | 4,400.00 | 4,400.00 | 4,355.00 | 4,360.00 | 4,360.00 | -1.80% | 500 |
| Apr 10, 2026 | 4,420.00 | 4,445.00 | 4,420.00 | 4,440.00 | 4,440.00 | 0.68% | 900 |
| Apr 9, 2026 | 4,480.00 | 4,480.00 | 4,410.00 | 4,410.00 | 4,410.00 | -1.67% | 300 |
| Apr 8, 2026 | 4,415.00 | 4,490.00 | 4,415.00 | 4,485.00 | 4,485.00 | 1.59% | 800 |
| Apr 7, 2026 | 4,405.00 | 4,415.00 | 4,405.00 | 4,415.00 | 4,415.00 | -1.12% | 300 |
| Apr 6, 2026 | 4,470.00 | 4,470.00 | 4,400.00 | 4,465.00 | 4,465.00 | -0.45% | 700 |
| Apr 3, 2026 | 4,420.00 | 4,485.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.22% | 300 |
| Apr 2, 2026 | 4,470.00 | 4,550.00 | 4,470.00 | 4,475.00 | 4,475.00 | 0.22% | 900 |
| Apr 1, 2026 | 4,485.00 | 4,510.00 | 4,420.00 | 4,465.00 | 4,465.00 | -1.00% | 3,300 |
| Mar 31, 2026 | 4,455.00 | 4,510.00 | 4,455.00 | 4,510.00 | 4,510.00 | 1.23% | 1,000 |
| Mar 30, 2026 | 4,580.00 | 4,580.00 | 4,430.00 | 4,455.00 | 4,455.00 | -2.73% | 1,100 |
| Mar 27, 2026 | 4,665.00 | 4,665.00 | 4,655.00 | 4,655.00 | 4,580.00 | -0.43% | 200 |
| Mar 25, 2026 | 4,605.00 | 4,675.00 | 4,605.00 | 4,675.00 | 4,599.68 | 1.52% | 1,600 |
| Mar 24, 2026 | 4,790.00 | 4,790.00 | 4,605.00 | 4,605.00 | 4,530.81 | -0.97% | 800 |
| Mar 23, 2026 | 4,730.00 | 4,730.00 | 4,580.00 | 4,650.00 | 4,575.08 | -4.52% | 1,200 |
| Mar 19, 2026 | 4,720.00 | 4,870.00 | 4,680.00 | 4,870.00 | 4,791.54 | 0.83% | 500 |
| Mar 18, 2026 | 4,770.00 | 4,830.00 | 4,770.00 | 4,830.00 | 4,752.18 | 1.26% | 200 |
| Mar 16, 2026 | 4,725.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,693.15 | -0.52% | 500 |
| Mar 13, 2026 | 4,665.00 | 4,795.00 | 4,665.00 | 4,795.00 | 4,717.74 | 1.27% | 500 |
| Mar 11, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,658.71 | 0.11% | 600 |
| Mar 10, 2026 | 4,705.00 | 4,730.00 | 4,705.00 | 4,730.00 | 4,653.79 | 3.61% | 200 |
| Mar 9, 2026 | 4,740.00 | 4,740.00 | 4,565.00 | 4,565.00 | 4,491.45 | -4.70% | 1,000 |
| Mar 6, 2026 | 4,650.00 | 4,790.00 | 4,650.00 | 4,790.00 | 4,712.82 | - | 400 |
| Mar 5, 2026 | 4,710.00 | 4,790.00 | 4,710.00 | 4,790.00 | 4,712.82 | 3.01% | 700 |
| Mar 4, 2026 | 4,715.00 | 4,715.00 | 4,645.00 | 4,650.00 | 4,575.08 | -2.82% | 400 |
| Mar 3, 2026 | 4,990.00 | 4,990.00 | 4,785.00 | 4,785.00 | 4,707.91 | -2.74% | 1,000 |
| Mar 2, 2026 | 4,985.00 | 4,985.00 | 4,910.00 | 4,920.00 | 4,840.73 | -0.81% | 1,400 |