Skip to main content
Imuraya Group Co., Ltd. (TYO:2209)
Japan flag Japan · Delayed Price · Currency is JPY
2,365.00
+31.00 (1.33%)
Apr 28, 2026, 3:30 PM JST

Imuraya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,350.002,365.002,340.002,365.002,365.001.33%19,200
Apr 27, 20262,326.002,346.002,320.002,334.002,334.000.43%25,700
Apr 24, 20262,343.002,350.002,324.002,324.002,324.00-0.73%30,400
Apr 23, 20262,367.002,367.002,341.002,341.002,341.00-1.10%40,100
Apr 22, 20262,395.002,395.002,366.002,367.002,367.00-1.38%31,100
Apr 21, 20262,407.002,412.002,400.002,400.002,400.00-0.25%12,400
Apr 20, 20262,405.002,410.002,396.002,406.002,406.000.21%16,300
Apr 17, 20262,389.002,406.002,389.002,401.002,401.000.50%11,600
Apr 16, 20262,389.002,400.002,378.002,389.002,389.00-17,700
Apr 15, 20262,383.002,395.002,383.002,389.002,389.000.50%13,000
Apr 14, 20262,399.002,408.002,375.002,377.002,377.00-0.79%27,500
Apr 13, 20262,413.002,415.002,395.002,396.002,396.00-0.70%24,800
Apr 10, 20262,440.002,451.002,407.002,413.002,413.00-1.11%24,200
Apr 9, 20262,456.002,464.002,437.002,440.002,440.00-0.37%16,300
Apr 8, 20262,453.002,465.002,442.002,449.002,449.00-0.08%24,200
Apr 7, 20262,447.002,460.002,438.002,451.002,451.000.20%13,900
Apr 6, 20262,443.002,455.002,437.002,446.002,446.000.49%15,400
Apr 3, 20262,418.002,448.002,418.002,434.002,434.000.66%13,500
Apr 2, 20262,438.002,446.002,416.002,418.002,418.00-0.66%22,500
Apr 1, 20262,427.002,437.002,417.002,434.002,434.000.79%13,400
Mar 31, 20262,400.002,437.002,395.002,415.002,415.000.84%21,400
Mar 30, 20262,369.002,400.002,361.002,395.002,395.00-1.96%39,000
Mar 27, 20262,444.002,464.002,440.002,443.002,407.000.16%46,500
Mar 26, 20262,452.002,452.002,432.002,439.002,403.06-0.53%38,500
Mar 25, 20262,448.002,460.002,448.002,452.002,415.870.62%20,200
Mar 24, 20262,424.002,444.002,420.002,437.002,401.091.41%20,000
Mar 23, 20262,420.002,420.002,399.002,403.002,367.59-1.19%53,400
Mar 19, 20262,453.002,456.002,432.002,432.002,396.16-1.42%31,400
Mar 18, 20262,464.002,470.002,461.002,467.002,430.650.49%14,600
Mar 17, 20262,449.002,468.002,449.002,455.002,418.820.49%16,500
Mar 16, 20262,435.002,445.002,422.002,443.002,407.000.33%23,700
Mar 13, 20262,438.002,457.002,433.002,435.002,399.12-0.90%37,200
Mar 12, 20262,477.002,477.002,444.002,457.002,420.79-0.36%37,000
Mar 11, 20262,491.002,491.002,466.002,466.002,429.66-0.24%19,700
Mar 10, 20262,479.002,492.002,466.002,472.002,435.570.45%26,100
Mar 9, 20262,465.002,468.002,427.002,461.002,424.73-0.89%34,400
Mar 6, 20262,482.002,486.002,459.002,483.002,446.41-0.16%19,700
Mar 5, 20262,500.002,517.002,486.002,487.002,450.351.14%21,900
Mar 4, 20262,490.002,490.002,443.002,459.002,422.76-1.64%61,300
Mar 3, 20262,537.002,537.002,500.002,500.002,463.16-1.57%38,000
Mar 2, 20262,559.002,575.002,530.002,540.002,502.57-1.05%28,000
Feb 27, 20262,539.002,567.002,535.002,567.002,529.171.46%16,500
Feb 26, 20262,539.002,556.002,530.002,530.002,492.72-0.35%18,400
Feb 25, 20262,546.002,550.002,536.002,539.002,501.59-0.20%17,200
Feb 24, 20262,527.002,550.002,514.002,544.002,506.511.44%14,900
Feb 20, 20262,528.002,528.002,502.002,508.002,471.04-1.10%27,700
Feb 19, 20262,546.002,546.002,517.002,536.002,498.630.36%20,700
Feb 18, 20262,515.002,536.002,514.002,527.002,489.760.60%16,200
Feb 17, 20262,543.002,550.002,512.002,512.002,474.98-0.75%32,700
Feb 16, 20262,553.002,561.002,531.002,531.002,493.70-0.86%30,700
Feb 13, 20262,596.002,600.002,543.002,553.002,515.38-0.74%27,300
Feb 12, 20262,538.002,580.002,531.002,572.002,534.10-1.76%43,500
Feb 10, 20262,608.002,633.002,591.002,618.002,579.420.54%33,100
Feb 9, 20262,567.002,612.002,558.002,604.002,565.631.96%42,800
Feb 6, 20262,541.002,559.002,540.002,554.002,516.360.51%23,300
Feb 5, 20262,524.002,552.002,524.002,541.002,503.560.71%22,500
Feb 4, 20262,495.002,529.002,487.002,523.002,485.821.04%29,700
Feb 3, 20262,516.002,523.002,497.002,497.002,460.20-0.40%24,600
Feb 2, 20262,500.002,525.002,500.002,507.002,470.060.64%23,300
Jan 30, 20262,464.002,492.002,464.002,491.002,454.290.97%12,300
Jan 29, 20262,473.002,475.002,456.002,467.002,430.65-0.20%25,500
Jan 28, 20262,493.002,493.002,472.002,472.002,435.57-0.52%20,400
Jan 27, 20262,481.002,497.002,471.002,485.002,448.380.20%18,800
Jan 26, 20262,505.002,505.002,474.002,480.002,443.45-1.04%56,600
Jan 23, 20262,515.002,518.002,501.002,506.002,469.07-0.12%19,100
Jan 22, 20262,516.002,529.002,509.002,509.002,472.03-0.08%14,800
Jan 21, 20262,533.002,534.002,509.002,511.002,474.00-1.49%29,500
Jan 20, 20262,542.002,558.002,533.002,549.002,511.440.24%17,400
Jan 19, 20262,534.002,548.002,529.002,543.002,505.530.59%12,800
Jan 16, 20262,535.002,535.002,516.002,528.002,490.75-0.04%9,700
Jan 15, 20262,534.002,541.002,515.002,529.002,491.73-0.20%21,200
Jan 14, 20262,517.002,534.002,515.002,534.002,496.660.68%13,800
Jan 13, 20262,524.002,533.002,510.002,517.002,479.91-0.04%19,400
Jan 9, 20262,497.002,518.002,496.002,518.002,480.890.72%15,500
Jan 8, 20262,521.002,521.002,500.002,500.002,463.16-0.83%18,300
Jan 7, 20262,522.002,537.002,518.002,521.002,483.85-0.04%15,900
Jan 6, 20262,526.002,535.002,521.002,522.002,484.84-0.16%12,700
Jan 5, 20262,551.002,556.002,514.002,526.002,488.78-1.29%15,900
Dec 30, 20252,546.002,570.002,546.002,559.002,521.29-0.04%9,800
Dec 29, 20252,549.002,560.002,540.002,560.002,522.280.55%12,600
Dec 26, 20252,545.002,551.002,538.002,546.002,508.480.04%14,500
Dec 25, 20252,527.002,548.002,527.002,545.002,507.500.83%7,400
Dec 24, 20252,522.002,540.002,522.002,524.002,486.81-0.43%10,900
Dec 23, 20252,513.002,536.002,502.002,535.002,497.640.72%11,200
Dec 22, 20252,549.002,549.002,517.002,517.002,479.91-0.44%13,000
Dec 19, 20252,530.002,545.002,519.002,528.002,490.750.48%18,100
Dec 18, 20252,486.002,520.002,479.002,516.002,478.921.21%21,000
Dec 17, 20252,499.002,499.002,483.002,486.002,449.37-0.08%4,900
Dec 16, 20252,490.002,503.002,488.002,488.002,451.34-0.40%9,200
Dec 15, 20252,494.002,507.002,494.002,498.002,461.190.16%11,000
Dec 12, 20252,494.002,501.002,492.002,494.002,457.250.69%15,100
Dec 11, 20252,488.002,489.002,477.002,477.002,440.50-0.44%11,000
Dec 10, 20252,500.002,500.002,480.002,488.002,451.340.53%8,300
Dec 9, 20252,500.002,504.002,475.002,475.002,438.53-0.68%11,500
Dec 8, 20252,499.002,514.002,489.002,492.002,455.280.36%16,600
Dec 5, 20252,492.002,495.002,476.002,483.002,446.410.08%10,400
Dec 4, 20252,479.002,492.002,473.002,481.002,444.440.24%15,800
Dec 3, 20252,510.002,512.002,475.002,475.002,438.53-1.47%26,100
Dec 2, 20252,537.002,539.002,512.002,512.002,474.98-0.99%15,500
Dec 1, 20252,551.002,558.002,527.002,537.002,499.61-0.82%17,100