IMURA & Co.,Ltd. (TYO:3955)
Japan
· Delayed Price · Currency is JPY 928.00
-15.00 (-1.59%)
Mar 9, 2026, 3:30 PM JST
IMURA & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 933.00 | 933.00 | 918.00 | 928.00 | 928.00 | -1.59% | 6,000 |
| Mar 6, 2026 | 936.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.32% | 3,300 |
| Mar 5, 2026 | 935.00 | 940.00 | 928.00 | 940.00 | 940.00 | 2.17% | 6,100 |
| Mar 4, 2026 | 917.00 | 921.00 | 910.00 | 920.00 | 920.00 | -0.54% | 16,600 |
| Mar 3, 2026 | 933.00 | 933.00 | 925.00 | 925.00 | 925.00 | -1.60% | 8,900 |
| Mar 2, 2026 | 947.00 | 947.00 | 936.00 | 940.00 | 940.00 | -1.16% | 4,100 |
| Feb 27, 2026 | 945.00 | 951.00 | 939.00 | 951.00 | 951.00 | 0.96% | 6,400 |
| Feb 26, 2026 | 933.00 | 942.00 | 928.00 | 942.00 | 942.00 | 0.86% | 7,300 |
| Feb 25, 2026 | 930.00 | 938.00 | 925.00 | 934.00 | 934.00 | 0.76% | 12,700 |
| Feb 24, 2026 | 927.00 | 929.00 | 925.00 | 927.00 | 927.00 | - | 5,200 |
| Feb 20, 2026 | 930.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.32% | 6,800 |
| Feb 19, 2026 | 932.00 | 935.00 | 928.00 | 930.00 | 930.00 | -0.21% | 6,800 |
| Feb 18, 2026 | 933.00 | 939.00 | 932.00 | 932.00 | 932.00 | -0.11% | 7,500 |
| Feb 17, 2026 | 942.00 | 942.00 | 933.00 | 933.00 | 933.00 | -0.96% | 4,100 |
| Feb 16, 2026 | 946.00 | 946.00 | 939.00 | 942.00 | 942.00 | -0.11% | 6,400 |
| Feb 13, 2026 | 948.00 | 951.00 | 943.00 | 943.00 | 943.00 | -0.95% | 6,400 |
| Feb 12, 2026 | 948.00 | 953.00 | 948.00 | 952.00 | 952.00 | 0.42% | 6,400 |
| Feb 10, 2026 | 950.00 | 950.00 | 944.00 | 948.00 | 948.00 | 0.32% | 6,900 |
| Feb 9, 2026 | 960.00 | 960.00 | 942.00 | 945.00 | 945.00 | -1.46% | 14,800 |
| Feb 6, 2026 | 958.00 | 959.00 | 946.00 | 959.00 | 959.00 | 0.10% | 11,200 |
| Feb 5, 2026 | 958.00 | 961.00 | 953.00 | 958.00 | 958.00 | 0.52% | 7,900 |
| Feb 4, 2026 | 944.00 | 955.00 | 938.00 | 953.00 | 953.00 | 1.38% | 10,900 |
| Feb 3, 2026 | 945.00 | 949.00 | 937.00 | 940.00 | 940.00 | -0.95% | 24,700 |
| Feb 2, 2026 | 967.00 | 968.00 | 945.00 | 949.00 | 949.00 | -1.96% | 27,300 |
| Jan 30, 2026 | 961.00 | 971.00 | 944.00 | 968.00 | 968.00 | -0.62% | 36,000 |
| Jan 29, 2026 | 995.00 | 998.00 | 969.00 | 974.00 | 974.00 | -3.56% | 58,000 |
| Jan 28, 2026 | 1,020.00 | 1,021.00 | 1,010.00 | 1,010.00 | 980.03 | -1.27% | 108,500 |
| Jan 27, 2026 | 1,024.00 | 1,025.00 | 1,020.00 | 1,023.00 | 992.64 | -0.20% | 21,100 |
| Jan 26, 2026 | 1,025.00 | 1,033.00 | 1,022.00 | 1,025.00 | 994.58 | -1.16% | 20,700 |
| Jan 23, 2026 | 1,024.00 | 1,040.00 | 1,024.00 | 1,037.00 | 1,006.23 | 0.48% | 28,200 |
| Jan 22, 2026 | 1,030.00 | 1,077.00 | 1,026.00 | 1,032.00 | 1,001.38 | 0.58% | 74,000 |
| Jan 21, 2026 | 1,027.00 | 1,039.00 | 1,026.00 | 1,026.00 | 995.55 | -1.72% | 34,300 |
| Jan 20, 2026 | 1,063.00 | 1,063.00 | 1,043.00 | 1,044.00 | 1,013.02 | -1.97% | 36,500 |
| Jan 19, 2026 | 1,063.00 | 1,075.00 | 1,054.00 | 1,065.00 | 1,033.40 | 0.19% | 22,600 |
| Jan 16, 2026 | 1,064.00 | 1,064.00 | 1,054.00 | 1,063.00 | 1,031.46 | -1.02% | 48,200 |
| Jan 15, 2026 | 1,089.00 | 1,089.00 | 1,067.00 | 1,074.00 | 1,042.13 | -0.37% | 47,200 |
| Jan 14, 2026 | 1,090.00 | 1,096.00 | 1,071.00 | 1,078.00 | 1,046.01 | -1.37% | 72,400 |
| Jan 13, 2026 | 1,159.00 | 1,159.00 | 1,087.00 | 1,093.00 | 1,060.57 | 8.33% | 289,800 |
| Jan 9, 2026 | 1,006.00 | 1,009.00 | 1,004.00 | 1,009.00 | 979.06 | 0.10% | 5,200 |
| Jan 8, 2026 | 1,008.00 | 1,010.00 | 1,007.00 | 1,008.00 | 978.09 | -0.40% | 5,400 |
| Jan 7, 2026 | 1,009.00 | 1,012.00 | 1,008.00 | 1,012.00 | 981.97 | -0.10% | 4,200 |
| Jan 6, 2026 | 1,011.00 | 1,013.00 | 1,008.00 | 1,013.00 | 982.94 | 0.20% | 3,000 |
| Jan 5, 2026 | 1,007.00 | 1,013.00 | 1,007.00 | 1,011.00 | 981.00 | 0.20% | 9,300 |
| Dec 30, 2025 | 1,004.00 | 1,010.00 | 1,004.00 | 1,009.00 | 979.06 | 0.20% | 8,500 |
| Dec 29, 2025 | 1,002.00 | 1,009.00 | 999.00 | 1,007.00 | 977.12 | 0.50% | 9,000 |
| Dec 26, 2025 | 998.00 | 1,002.00 | 998.00 | 1,002.00 | 972.27 | 0.30% | 4,700 |
| Dec 25, 2025 | 1,002.00 | 1,002.00 | 995.00 | 999.00 | 969.36 | - | 6,100 |
| Dec 24, 2025 | 1,000.00 | 1,000.00 | 995.00 | 999.00 | 969.36 | -0.10% | 6,500 |
| Dec 23, 2025 | 999.00 | 1,002.00 | 997.00 | 1,000.00 | 970.33 | 0.10% | 4,900 |
| Dec 22, 2025 | 997.00 | 1,001.00 | 996.00 | 999.00 | 969.36 | 0.40% | 10,800 |
| Dec 19, 2025 | 997.00 | 998.00 | 995.00 | 995.00 | 965.47 | -0.40% | 4,700 |
| Dec 18, 2025 | 994.00 | 1,000.00 | 994.00 | 999.00 | 969.36 | 0.20% | 5,000 |
| Dec 17, 2025 | 1,000.00 | 1,000.00 | 989.00 | 997.00 | 967.42 | -0.40% | 8,100 |
| Dec 16, 2025 | 1,007.00 | 1,007.00 | 994.00 | 1,001.00 | 971.30 | -0.40% | 11,500 |
| Dec 15, 2025 | 1,000.00 | 1,008.00 | 999.00 | 1,005.00 | 975.18 | 0.50% | 14,500 |
| Dec 12, 2025 | 992.00 | 1,001.00 | 986.00 | 1,000.00 | 970.33 | 0.10% | 18,800 |
| Dec 11, 2025 | 1,010.00 | 1,010.00 | 995.00 | 999.00 | 969.36 | -1.09% | 13,400 |
| Dec 10, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,010.00 | 980.03 | 1.10% | 14,800 |
| Dec 9, 2025 | 1,000.00 | 1,000.00 | 993.00 | 999.00 | 969.36 | 0.20% | 8,700 |
| Dec 8, 2025 | 997.00 | 1,000.00 | 992.00 | 997.00 | 967.42 | 0.30% | 10,200 |
| Dec 5, 2025 | 993.00 | 994.00 | 988.00 | 994.00 | 964.50 | 0.40% | 3,000 |
| Dec 4, 2025 | 987.00 | 990.00 | 987.00 | 990.00 | 960.62 | 0.20% | 3,800 |
| Dec 3, 2025 | 983.00 | 994.00 | 983.00 | 988.00 | 958.68 | 0.10% | 8,400 |
| Dec 2, 2025 | 986.00 | 990.00 | 983.00 | 987.00 | 957.71 | -0.30% | 8,900 |
| Dec 1, 2025 | 995.00 | 996.00 | 990.00 | 990.00 | 960.62 | -0.50% | 5,200 |
| Nov 28, 2025 | 989.00 | 995.00 | 989.00 | 995.00 | 965.47 | 0.51% | 5,900 |
| Nov 27, 2025 | 983.00 | 990.00 | 983.00 | 990.00 | 960.62 | 0.30% | 3,600 |
| Nov 26, 2025 | 985.00 | 987.00 | 984.00 | 987.00 | 957.71 | 0.41% | 3,400 |
| Nov 25, 2025 | 980.00 | 983.00 | 980.00 | 983.00 | 953.83 | 0.20% | 4,700 |
| Nov 21, 2025 | 976.00 | 981.00 | 976.00 | 981.00 | 951.89 | 0.51% | 1,400 |
| Nov 20, 2025 | 976.00 | 980.00 | 972.00 | 976.00 | 947.04 | -0.91% | 22,300 |
| Nov 19, 2025 | 986.00 | 991.00 | 985.00 | 985.00 | 955.77 | -0.10% | 1,700 |
| Nov 18, 2025 | 987.00 | 994.00 | 985.00 | 986.00 | 956.74 | -0.40% | 3,100 |
| Nov 17, 2025 | 996.00 | 996.00 | 985.00 | 990.00 | 960.62 | -0.50% | 2,600 |
| Nov 14, 2025 | 986.00 | 995.00 | 986.00 | 995.00 | 965.47 | 0.20% | 3,600 |
| Nov 13, 2025 | 986.00 | 993.00 | 986.00 | 993.00 | 963.53 | 0.71% | 3,400 |
| Nov 12, 2025 | 985.00 | 986.00 | 983.00 | 986.00 | 956.74 | 0.10% | 2,500 |
| Nov 11, 2025 | 986.00 | 986.00 | 983.00 | 985.00 | 955.77 | - | 3,400 |
| Nov 10, 2025 | 987.00 | 988.00 | 984.00 | 985.00 | 955.77 | -0.20% | 4,400 |
| Nov 7, 2025 | 983.00 | 988.00 | 983.00 | 987.00 | 957.71 | 0.30% | 3,500 |
| Nov 6, 2025 | 985.00 | 986.00 | 984.00 | 984.00 | 954.80 | -0.10% | 2,100 |
| Nov 5, 2025 | 985.00 | 985.00 | 982.00 | 985.00 | 955.77 | - | 3,500 |
| Nov 4, 2025 | 987.00 | 988.00 | 982.00 | 985.00 | 955.77 | 0.41% | 3,000 |
| Oct 31, 2025 | 990.00 | 990.00 | 980.00 | 981.00 | 951.89 | -0.20% | 2,500 |
| Oct 30, 2025 | 985.00 | 985.00 | 981.00 | 983.00 | 953.83 | -0.30% | 1,200 |
| Oct 29, 2025 | 989.00 | 990.00 | 985.00 | 986.00 | 956.74 | - | 3,200 |
| Oct 28, 2025 | 990.00 | 990.00 | 984.00 | 986.00 | 956.74 | -0.30% | 3,700 |
| Oct 27, 2025 | 984.00 | 989.00 | 982.00 | 989.00 | 959.65 | 0.92% | 9,400 |
| Oct 24, 2025 | 985.00 | 985.00 | 980.00 | 980.00 | 950.92 | -0.10% | 5,100 |
| Oct 23, 2025 | 979.00 | 983.00 | 977.00 | 981.00 | 951.89 | 0.20% | 3,800 |
| Oct 22, 2025 | 983.00 | 984.00 | 975.00 | 979.00 | 949.95 | -0.51% | 8,200 |
| Oct 21, 2025 | 991.00 | 991.00 | 983.00 | 984.00 | 954.80 | - | 8,600 |
| Oct 20, 2025 | 989.00 | 991.00 | 982.00 | 984.00 | 954.80 | -0.51% | 6,400 |
| Oct 17, 2025 | 990.00 | 991.00 | 980.00 | 989.00 | 959.65 | 0.10% | 6,900 |
| Oct 16, 2025 | 995.00 | 995.00 | 986.00 | 988.00 | 958.68 | -0.60% | 13,900 |
| Oct 15, 2025 | 979.00 | 995.00 | 975.00 | 994.00 | 964.50 | 2.47% | 28,900 |
| Oct 14, 2025 | 971.00 | 973.00 | 967.00 | 970.00 | 941.22 | -0.41% | 4,100 |
| Oct 10, 2025 | 975.00 | 976.00 | 971.00 | 974.00 | 945.10 | 0.21% | 11,600 |
| Oct 9, 2025 | 973.00 | 975.00 | 970.00 | 972.00 | 943.16 | -0.10% | 4,800 |
| Oct 8, 2025 | 973.00 | 977.00 | 971.00 | 973.00 | 944.13 | 0.10% | 5,500 |