I.A Group Corporation (TYO:7509)
Japan · Delayed Price · Currency is JPY 4,915.00
0.00 (0.00%)
Aug 18, 2026, 3:06 PM JST
I.A Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,830.00 | 4,915.00 | 4,820.00 | 4,915.00 | 4,915.00 | 1.97% | 800 |
| Aug 14, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.10% | 200 |
| Aug 10, 2026 | 4,755.00 | 4,825.00 | 4,720.00 | 4,825.00 | 4,825.00 | - | 1,200 |
| Aug 7, 2026 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.62% | 100 |
| Aug 4, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 100 |
| Aug 3, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 1.46% | 1,300 |
| Jul 31, 2026 | 4,730.00 | 4,785.00 | 4,730.00 | 4,785.00 | 4,785.00 | 1.16% | 400 |
| Jul 30, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | 100 |
| Jul 29, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.53% | 200 |
| Jul 28, 2026 | 4,650.00 | 4,705.00 | 4,650.00 | 4,705.00 | 4,705.00 | 0.11% | 200 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 400 |
| Jul 22, 2026 | 4,630.00 | 4,700.00 | 4,630.00 | 4,700.00 | 4,700.00 | - | 700 |
| Jul 17, 2026 | 4,710.00 | 4,710.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.11% | 200 |
| Jul 15, 2026 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.53% | 100 |
| Jul 14, 2026 | 4,675.00 | 4,680.00 | 4,675.00 | 4,680.00 | 4,680.00 | - | 600 |
| Jul 13, 2026 | 4,755.00 | 4,755.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.70% | 400 |
| Jul 9, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 3.00% | 300 |
| Jul 3, 2026 | 4,635.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,670.00 | 0.86% | 200 |
| Jul 1, 2026 | 4,645.00 | 4,645.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1.20% | 800 |
| Jun 30, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | 300 |
| Jun 29, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | 100 |
| Jun 25, 2026 | 4,530.00 | 4,575.00 | 4,515.00 | 4,575.00 | 4,575.00 | -0.54% | 300 |
| Jun 22, 2026 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 2.45% | 200 |
| Jun 19, 2026 | 4,550.00 | 4,550.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.32% | 500 |
| Jun 18, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.34% | 200 |
| Jun 17, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.88% | 900 |
| Jun 16, 2026 | 4,615.00 | 4,615.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.74% | 400 |
| Jun 15, 2026 | 4,670.00 | 4,670.00 | 4,460.00 | 4,610.00 | 4,610.00 | 0.22% | 1,100 |
| Jun 12, 2026 | 4,790.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.08% | 49,500 |
| Jun 11, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.43% | 100 |
| Jun 8, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1.52% | 200 |
| Jun 3, 2026 | 4,615.00 | 4,635.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 300 |
| Jun 2, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.65% | 100 |
| Jun 1, 2026 | 4,840.00 | 4,840.00 | 4,640.00 | 4,725.00 | 4,725.00 | -0.94% | 1,000 |
| May 29, 2026 | 4,645.00 | 4,770.00 | 4,645.00 | 4,770.00 | 4,770.00 | 4.26% | 300 |
| May 28, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.51% | 200 |
| 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 |