I.A Group Corporation (TYO:7509)
Japan · Delayed Price · Currency is JPY 4,765.00
-35.00 (-0.73%)
Oct 1, 2026, 9:34 AM JST
I.A Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,835.00 | 4,835.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.73% | 900 |
| Sep 30, 2026 | 4,700.00 | 4,840.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3.34% | 300 |
| Sep 29, 2026 | 4,660.00 | 4,660.00 | 4,645.00 | 4,645.00 | 4,645.00 | -0.54% | 400 |
| Sep 28, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,670.00 | - | 200 |
| Sep 25, 2026 | 4,680.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,670.00 | 1.50% | 300 |
| Sep 24, 2026 | 4,725.00 | 4,725.00 | 4,665.00 | 4,680.00 | 4,601.18 | -1.89% | 700 |
| Sep 18, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,689.66 | 0.10% | 100 |
| Sep 15, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,684.75 | 1.38% | 200 |
| Sep 10, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,620.84 | - | 400 |
| Sep 7, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,620.84 | - | 100 |
| Sep 1, 2026 | 4,715.00 | 4,715.00 | 4,695.00 | 4,700.00 | 4,620.84 | 0.43% | 2,100 |
| Aug 31, 2026 | 4,775.00 | 4,775.00 | 4,620.00 | 4,680.00 | 4,601.18 | -0.53% | 2,000 |
| Aug 28, 2026 | 4,750.00 | 4,750.00 | 4,635.00 | 4,705.00 | 4,625.76 | -0.95% | 700 |
| Aug 27, 2026 | 4,865.00 | 4,870.00 | 4,750.00 | 4,750.00 | 4,670.00 | -1.45% | 700 |
| Aug 26, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,738.82 | - | 100 |
| Aug 25, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,738.82 | 0.21% | 100 |
| Aug 24, 2026 | 4,850.00 | 4,850.00 | 4,810.00 | 4,810.00 | 4,728.99 | -2.24% | 400 |
| Aug 20, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,837.14 | 0.10% | 100 |
| Aug 18, 2026 | 4,830.00 | 4,915.00 | 4,820.00 | 4,915.00 | 4,832.22 | 1.97% | 800 |
| Aug 14, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,738.82 | -0.10% | 200 |
| Aug 10, 2026 | 4,755.00 | 4,825.00 | 4,720.00 | 4,825.00 | 4,743.74 | - | 1,200 |
| Aug 7, 2026 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,743.74 | -0.62% | 100 |
| Aug 4, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,773.23 | - | 100 |
| Aug 3, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,773.23 | 1.46% | 1,300 |
| Jul 31, 2026 | 4,730.00 | 4,785.00 | 4,730.00 | 4,785.00 | 4,704.41 | 1.16% | 400 |
| Jul 30, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,650.34 | - | 100 |
| Jul 29, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,650.34 | 0.53% | 200 |
| Jul 28, 2026 | 4,650.00 | 4,705.00 | 4,650.00 | 4,705.00 | 4,625.76 | 0.11% | 200 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,620.84 | - | 400 |
| Jul 22, 2026 | 4,630.00 | 4,700.00 | 4,630.00 | 4,700.00 | 4,620.84 | - | 700 |
| Jul 17, 2026 | 4,710.00 | 4,710.00 | 4,700.00 | 4,700.00 | 4,620.84 | -0.11% | 200 |
| Jul 15, 2026 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,625.76 | 0.53% | 100 |
| Jul 14, 2026 | 4,675.00 | 4,680.00 | 4,675.00 | 4,680.00 | 4,601.18 | - | 600 |
| Jul 13, 2026 | 4,755.00 | 4,755.00 | 4,680.00 | 4,680.00 | 4,601.18 | -2.70% | 400 |
| Jul 9, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,728.99 | 3.00% | 300 |
| Jul 3, 2026 | 4,635.00 | 4,670.00 | 4,635.00 | 4,670.00 | 4,591.35 | 0.86% | 200 |
| Jul 1, 2026 | 4,645.00 | 4,645.00 | 4,630.00 | 4,630.00 | 4,552.02 | 1.20% | 800 |
| Jun 30, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,497.95 | - | 300 |
| Jun 29, 2026 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,497.95 | - | 100 |
| Jun 25, 2026 | 4,530.00 | 4,575.00 | 4,515.00 | 4,575.00 | 4,497.95 | -0.54% | 300 |
| Jun 22, 2026 | 4,550.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,522.53 | 2.45% | 200 |
| Jun 19, 2026 | 4,550.00 | 4,550.00 | 4,490.00 | 4,490.00 | 4,414.38 | -1.32% | 500 |
| Jun 18, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,473.37 | 1.34% | 200 |
| Jun 17, 2026 | 4,600.00 | 4,600.00 | 4,490.00 | 4,490.00 | 4,414.38 | -0.88% | 900 |
| Jun 16, 2026 | 4,615.00 | 4,615.00 | 4,530.00 | 4,530.00 | 4,453.71 | -1.74% | 400 |
| Jun 15, 2026 | 4,670.00 | 4,670.00 | 4,460.00 | 4,610.00 | 4,532.36 | 0.22% | 1,100 |
| Jun 12, 2026 | 4,790.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,522.53 | -1.08% | 49,500 |
| Jun 11, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,571.68 | -0.43% | 100 |
| Jun 8, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,591.35 | 1.52% | 200 |
| Jun 3, 2026 | 4,615.00 | 4,635.00 | 4,600.00 | 4,600.00 | 4,522.53 | - | 300 |