IMURA & Co.,Ltd. (TYO:3955)
Japan
· Delayed Price · Currency is JPY 867.00
+6.00 (0.70%)
Apr 28, 2026, 3:30 PM JST
IMURA & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 861.00 | 867.00 | 860.00 | 867.00 | 867.00 | 0.70% | 5,700 |
| Apr 27, 2026 | 865.00 | 866.00 | 861.00 | 861.00 | 861.00 | -0.69% | 6,600 |
| Apr 24, 2026 | 883.00 | 883.00 | 865.00 | 867.00 | 867.00 | -1.14% | 9,000 |
| Apr 23, 2026 | 887.00 | 887.00 | 877.00 | 877.00 | 877.00 | -1.02% | 4,500 |
| Apr 22, 2026 | 886.00 | 886.00 | 883.00 | 886.00 | 886.00 | 0.11% | 400 |
| Apr 21, 2026 | 881.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.57% | 800 |
| Apr 20, 2026 | 881.00 | 884.00 | 880.00 | 880.00 | 880.00 | -0.11% | 1,600 |
| Apr 17, 2026 | 883.00 | 885.00 | 881.00 | 881.00 | 881.00 | - | 1,400 |
| Apr 16, 2026 | 882.00 | 884.00 | 881.00 | 881.00 | 881.00 | - | 1,000 |
| Apr 15, 2026 | 885.00 | 899.00 | 881.00 | 881.00 | 881.00 | -0.79% | 2,800 |
| Apr 14, 2026 | 883.00 | 890.00 | 882.00 | 888.00 | 888.00 | 0.57% | 1,100 |
| Apr 13, 2026 | 896.00 | 896.00 | 880.00 | 883.00 | 883.00 | -1.23% | 3,500 |
| Apr 10, 2026 | 900.00 | 900.00 | 894.00 | 894.00 | 894.00 | -0.56% | 2,900 |
| Apr 9, 2026 | 894.00 | 899.00 | 889.00 | 899.00 | 899.00 | 0.78% | 1,000 |
| Apr 8, 2026 | 898.00 | 899.00 | 892.00 | 892.00 | 892.00 | - | 1,300 |
| Apr 7, 2026 | 896.00 | 896.00 | 890.00 | 892.00 | 892.00 | -0.11% | 600 |
| Apr 6, 2026 | 890.00 | 893.00 | 888.00 | 893.00 | 893.00 | -0.22% | 500 |
| Apr 3, 2026 | 889.00 | 895.00 | 885.00 | 895.00 | 895.00 | 0.67% | 1,600 |
| Apr 2, 2026 | 877.00 | 901.00 | 877.00 | 889.00 | 889.00 | 1.02% | 4,600 |
| Apr 1, 2026 | 882.00 | 886.00 | 877.00 | 880.00 | 880.00 | -0.11% | 6,000 |
| Mar 31, 2026 | 879.00 | 885.00 | 879.00 | 881.00 | 881.00 | 0.11% | 1,300 |
| Mar 30, 2026 | 880.00 | 881.00 | 878.00 | 880.00 | 880.00 | -1.35% | 4,000 |
| Mar 27, 2026 | 894.00 | 903.00 | 891.00 | 892.00 | 892.00 | -0.34% | 2,800 |
| Mar 26, 2026 | 901.00 | 901.00 | 880.00 | 895.00 | 895.00 | -0.78% | 11,400 |
| Mar 25, 2026 | 915.00 | 915.00 | 900.00 | 902.00 | 902.00 | 0.22% | 5,700 |
| Mar 24, 2026 | 895.00 | 906.00 | 894.00 | 900.00 | 900.00 | 1.81% | 4,700 |
| Mar 23, 2026 | 900.00 | 900.00 | 881.00 | 884.00 | 884.00 | -1.89% | 7,000 |
| Mar 19, 2026 | 904.00 | 904.00 | 900.00 | 901.00 | 901.00 | -0.44% | 3,400 |
| Mar 18, 2026 | 903.00 | 907.00 | 901.00 | 905.00 | 905.00 | 0.22% | 4,400 |
| Mar 17, 2026 | 902.00 | 905.00 | 902.00 | 903.00 | 903.00 | 0.11% | 1,900 |
| Mar 16, 2026 | 908.00 | 908.00 | 900.00 | 902.00 | 902.00 | -0.66% | 9,300 |
| Mar 13, 2026 | 901.00 | 915.00 | 901.00 | 908.00 | 908.00 | -3.40% | 20,600 |
| Mar 12, 2026 | 946.00 | 948.00 | 939.00 | 940.00 | 940.00 | -0.84% | 9,900 |
| Mar 11, 2026 | 940.00 | 948.00 | 936.00 | 948.00 | 948.00 | 0.53% | 3,000 |
| Mar 10, 2026 | 937.00 | 943.00 | 933.00 | 943.00 | 943.00 | 1.62% | 5,100 |
| 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 |