Skip to main content
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,461.00
-22.00 (-0.89%)
At close: Mar 9, 2026

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,482.002,486.002,459.002,483.002,483.00-0.16%19,700
Mar 5, 20262,500.002,517.002,486.002,487.002,487.001.14%21,900
Mar 4, 20262,490.002,490.002,443.002,459.002,459.00-1.64%61,300
Mar 3, 20262,537.002,537.002,500.002,500.002,500.00-1.57%38,000
Mar 2, 20262,559.002,575.002,530.002,540.002,540.00-1.05%28,000
Feb 27, 20262,539.002,567.002,535.002,567.002,567.001.46%16,500
Feb 26, 20262,539.002,556.002,530.002,530.002,530.00-0.35%18,400
Feb 25, 20262,546.002,550.002,536.002,539.002,539.00-0.20%17,200
Feb 24, 20262,527.002,550.002,514.002,544.002,544.001.44%14,900
Feb 20, 20262,528.002,528.002,502.002,508.002,508.00-1.10%27,700
Feb 19, 20262,546.002,546.002,517.002,536.002,536.000.36%20,700
Feb 18, 20262,515.002,536.002,514.002,527.002,527.000.60%16,200
Feb 17, 20262,543.002,550.002,512.002,512.002,512.00-0.75%32,700
Feb 16, 20262,553.002,561.002,531.002,531.002,531.00-0.86%30,700
Feb 13, 20262,596.002,600.002,543.002,553.002,553.00-0.74%27,300
Feb 12, 20262,538.002,580.002,531.002,572.002,572.00-1.76%43,500
Feb 10, 20262,608.002,633.002,591.002,618.002,618.000.54%33,100
Feb 9, 20262,567.002,612.002,558.002,604.002,604.001.96%42,800
Feb 6, 20262,541.002,559.002,540.002,554.002,554.000.51%23,300
Feb 5, 20262,524.002,552.002,524.002,541.002,541.000.71%22,500
Feb 4, 20262,495.002,529.002,487.002,523.002,523.001.04%29,700
Feb 3, 20262,516.002,523.002,497.002,497.002,497.00-0.40%24,600
Feb 2, 20262,500.002,525.002,500.002,507.002,507.000.64%23,300
Jan 30, 20262,464.002,492.002,464.002,491.002,491.000.97%12,300
Jan 29, 20262,473.002,475.002,456.002,467.002,467.00-0.20%25,500
Jan 28, 20262,493.002,493.002,472.002,472.002,472.00-0.52%20,400
Jan 27, 20262,481.002,497.002,471.002,485.002,485.000.20%18,800
Jan 26, 20262,505.002,505.002,474.002,480.002,480.00-1.04%56,600
Jan 23, 20262,515.002,518.002,501.002,506.002,506.00-0.12%19,100
Jan 22, 20262,516.002,529.002,509.002,509.002,509.00-0.08%14,800
Jan 21, 20262,533.002,534.002,509.002,511.002,511.00-1.49%29,500
Jan 20, 20262,542.002,558.002,533.002,549.002,549.000.24%17,400
Jan 19, 20262,534.002,548.002,529.002,543.002,543.000.59%12,800
Jan 16, 20262,535.002,535.002,516.002,528.002,528.00-0.04%9,700
Jan 15, 20262,534.002,541.002,515.002,529.002,529.00-0.20%21,200
Jan 14, 20262,517.002,534.002,515.002,534.002,534.000.68%13,800
Jan 13, 20262,524.002,533.002,510.002,517.002,517.00-0.04%19,400
Jan 9, 20262,497.002,518.002,496.002,518.002,518.000.72%15,500
Jan 8, 20262,521.002,521.002,500.002,500.002,500.00-0.83%18,300
Jan 7, 20262,522.002,537.002,518.002,521.002,521.00-0.04%15,900
Jan 6, 20262,526.002,535.002,521.002,522.002,522.00-0.16%12,700
Jan 5, 20262,551.002,556.002,514.002,526.002,526.00-1.29%15,900
Dec 30, 20252,546.002,570.002,546.002,559.002,559.00-0.04%9,800
Dec 29, 20252,549.002,560.002,540.002,560.002,560.000.55%12,600
Dec 26, 20252,545.002,551.002,538.002,546.002,546.000.04%14,500
Dec 25, 20252,527.002,548.002,527.002,545.002,545.000.83%7,400
Dec 24, 20252,522.002,540.002,522.002,524.002,524.00-0.43%10,900
Dec 23, 20252,513.002,536.002,502.002,535.002,535.000.72%11,200
Dec 22, 20252,549.002,549.002,517.002,517.002,517.00-0.44%13,000
Dec 19, 20252,530.002,545.002,519.002,528.002,528.000.48%18,100
Dec 18, 20252,486.002,520.002,479.002,516.002,516.001.21%21,000
Dec 17, 20252,499.002,499.002,483.002,486.002,486.00-0.08%4,900
Dec 16, 20252,490.002,503.002,488.002,488.002,488.00-0.40%9,200
Dec 15, 20252,494.002,507.002,494.002,498.002,498.000.16%11,000
Dec 12, 20252,494.002,501.002,492.002,494.002,494.000.69%15,100
Dec 11, 20252,488.002,489.002,477.002,477.002,477.00-0.44%11,000
Dec 10, 20252,500.002,500.002,480.002,488.002,488.000.53%8,300
Dec 9, 20252,500.002,504.002,475.002,475.002,475.00-0.68%11,500
Dec 8, 20252,499.002,514.002,489.002,492.002,492.000.36%16,600
Dec 5, 20252,492.002,495.002,476.002,483.002,483.000.08%10,400
Dec 4, 20252,479.002,492.002,473.002,481.002,481.000.24%15,800
Dec 3, 20252,510.002,512.002,475.002,475.002,475.00-1.47%26,100
Dec 2, 20252,537.002,539.002,512.002,512.002,512.00-0.99%15,500
Dec 1, 20252,551.002,558.002,527.002,537.002,537.00-0.82%17,100
Nov 28, 20252,547.002,570.002,547.002,558.002,558.000.27%10,500
Nov 27, 20252,560.002,570.002,550.002,551.002,551.00-0.43%11,000
Nov 26, 20252,539.002,571.002,539.002,562.002,562.000.91%11,000
Nov 25, 20252,563.002,563.002,539.002,539.002,539.00-0.94%14,300
Nov 21, 20252,519.002,569.002,510.002,563.002,563.001.67%16,700
Nov 20, 20252,510.002,529.002,504.002,521.002,521.00-14,600
Nov 19, 20252,540.002,547.002,519.002,521.002,521.00-0.55%14,400
Nov 18, 20252,566.002,569.002,524.002,535.002,535.00-1.02%19,000
Nov 17, 20252,532.002,566.002,532.002,561.002,561.001.35%27,200
Nov 14, 20252,523.002,540.002,515.002,527.002,527.00-0.08%8,900
Nov 13, 20252,525.002,544.002,518.002,529.002,529.000.16%10,200
Nov 12, 20252,529.002,550.002,516.002,525.002,525.000.20%17,400
Nov 11, 20252,489.002,530.002,480.002,520.002,520.001.00%15,600
Nov 10, 20252,510.002,510.002,480.002,495.002,495.00-0.08%29,600
Nov 7, 20252,477.002,499.002,466.002,497.002,497.000.81%18,500
Nov 6, 20252,469.002,495.002,469.002,477.002,477.000.36%9,100
Nov 5, 20252,500.002,500.002,461.002,468.002,468.00-0.76%14,100
Nov 4, 20252,481.002,500.002,473.002,487.002,487.000.32%15,700
Oct 31, 20252,488.002,490.002,462.002,479.002,479.000.16%22,400
Oct 30, 20252,525.002,525.002,475.002,475.002,475.00-1.43%29,000
Oct 29, 20252,565.002,565.002,508.002,511.002,511.00-2.45%19,500
Oct 28, 20252,608.002,621.002,570.002,574.002,574.00-2.20%28,800
Oct 27, 20252,615.002,684.002,613.002,632.002,632.004.65%115,000
Oct 24, 20252,536.002,536.002,513.002,515.002,515.00-0.44%18,900
Oct 23, 20252,525.002,539.002,518.002,526.002,526.000.04%10,400
Oct 22, 20252,491.002,525.002,491.002,525.002,525.000.92%10,200
Oct 21, 20252,495.002,502.002,486.002,502.002,502.000.16%6,100
Oct 20, 20252,502.002,510.002,481.002,498.002,498.000.60%11,300
Oct 17, 20252,483.002,483.002,468.002,483.002,483.000.65%7,800
Oct 16, 20252,490.002,497.002,466.002,467.002,467.00-1.20%12,000
Oct 15, 20252,482.002,509.002,480.002,497.002,497.000.77%10,300
Oct 14, 20252,481.002,482.002,457.002,478.002,478.00-0.36%20,000
Oct 10, 20252,512.002,517.002,487.002,487.002,487.00-1.89%18,400
Oct 9, 20252,523.002,543.002,519.002,535.002,535.000.44%14,700
Oct 8, 20252,524.002,535.002,524.002,524.002,524.000.20%6,300
Oct 7, 20252,530.002,544.002,518.002,519.002,519.00-0.75%9,300