The Imamura Securities Co., Ltd. (TYO:7175)
Japan
· Delayed Price · Currency is JPY 1,383.00
-6.00 (-0.43%)
Apr 28, 2026, 1:22 PM JST
The Imamura Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,382.00 | 1,389.00 | 1,379.00 | 1,383.00 | 1,383.00 | -0.43% | 3,200 |
| Apr 27, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,389.00 | 1,389.00 | -1.14% | 11,100 |
| Apr 24, 2026 | 1,368.00 | 1,405.00 | 1,366.00 | 1,405.00 | 1,405.00 | 2.70% | 9,300 |
| Apr 23, 2026 | 1,396.00 | 1,396.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.87% | 3,000 |
| Apr 22, 2026 | 1,394.00 | 1,396.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.79% | 3,600 |
| Apr 21, 2026 | 1,389.00 | 1,394.00 | 1,375.00 | 1,391.00 | 1,391.00 | -1.00% | 6,900 |
| Apr 20, 2026 | 1,402.00 | 1,434.00 | 1,375.00 | 1,405.00 | 1,405.00 | 4.15% | 24,800 |
| Apr 17, 2026 | 1,333.00 | 1,349.00 | 1,323.00 | 1,349.00 | 1,349.00 | 1.28% | 3,100 |
| Apr 16, 2026 | 1,330.00 | 1,335.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.22% | 400 |
| Apr 15, 2026 | 1,336.00 | 1,337.00 | 1,306.00 | 1,335.00 | 1,335.00 | 0.91% | 1,400 |
| Apr 14, 2026 | 1,317.00 | 1,323.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.53% | 3,300 |
| Apr 13, 2026 | 1,334.00 | 1,334.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.08% | 3,400 |
| Apr 10, 2026 | 1,333.00 | 1,339.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.68% | 1,400 |
| Apr 9, 2026 | 1,340.00 | 1,340.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.34% | 1,100 |
| Apr 8, 2026 | 1,330.00 | 1,344.00 | 1,330.00 | 1,342.00 | 1,342.00 | 1.74% | 3,900 |
| Apr 7, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.76% | 900 |
| Apr 6, 2026 | 1,301.00 | 1,320.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.61% | 1,200 |
| Apr 3, 2026 | 1,308.00 | 1,320.00 | 1,293.00 | 1,301.00 | 1,301.00 | -0.31% | 800 |
| Apr 2, 2026 | 1,310.00 | 1,320.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.76% | 3,200 |
| Apr 1, 2026 | 1,318.00 | 1,318.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.54% | 1,700 |
| Mar 31, 2026 | 1,307.00 | 1,307.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.15% | 2,300 |
| Mar 30, 2026 | 1,340.00 | 1,340.00 | 1,290.00 | 1,297.00 | 1,297.00 | -6.69% | 4,700 |
| Mar 27, 2026 | 1,393.00 | 1,393.00 | 1,370.00 | 1,390.00 | 1,337.00 | 2.21% | 14,000 |
| Mar 26, 2026 | 1,343.00 | 1,361.00 | 1,343.00 | 1,360.00 | 1,308.14 | 1.27% | 300 |
| Mar 25, 2026 | 1,341.00 | 1,364.00 | 1,335.00 | 1,343.00 | 1,291.79 | 0.60% | 3,200 |
| Mar 24, 2026 | 1,301.00 | 1,347.00 | 1,301.00 | 1,335.00 | 1,284.10 | 3.41% | 3,900 |
| Mar 23, 2026 | 1,321.00 | 1,321.00 | 1,290.00 | 1,291.00 | 1,241.77 | -2.64% | 6,100 |
| Mar 19, 2026 | 1,338.00 | 1,349.00 | 1,312.00 | 1,326.00 | 1,275.44 | -1.63% | 3,200 |
| Mar 18, 2026 | 1,334.00 | 1,348.00 | 1,334.00 | 1,348.00 | 1,296.60 | 2.20% | 1,900 |
| Mar 17, 2026 | 1,314.00 | 1,333.00 | 1,301.00 | 1,319.00 | 1,268.71 | 0.38% | 2,300 |
| Mar 16, 2026 | 1,318.00 | 1,335.00 | 1,314.00 | 1,314.00 | 1,263.90 | -1.28% | 3,200 |
| Mar 13, 2026 | 1,335.00 | 1,336.00 | 1,304.00 | 1,331.00 | 1,280.25 | 0.38% | 1,800 |
| Mar 12, 2026 | 1,350.00 | 1,350.00 | 1,312.00 | 1,326.00 | 1,275.44 | -2.57% | 5,000 |
| Mar 11, 2026 | 1,349.00 | 1,361.00 | 1,348.00 | 1,361.00 | 1,309.11 | 0.89% | 2,500 |
| Mar 10, 2026 | 1,307.00 | 1,349.00 | 1,307.00 | 1,349.00 | 1,297.56 | 4.74% | 8,600 |
| Mar 9, 2026 | 1,344.00 | 1,344.00 | 1,280.00 | 1,288.00 | 1,238.89 | -4.31% | 12,500 |
| Mar 6, 2026 | 1,356.00 | 1,356.00 | 1,330.00 | 1,346.00 | 1,294.68 | -0.44% | 1,600 |
| Mar 5, 2026 | 1,358.00 | 1,400.00 | 1,352.00 | 1,352.00 | 1,300.45 | -0.44% | 7,100 |
| Mar 4, 2026 | 1,327.00 | 1,402.00 | 1,260.00 | 1,358.00 | 1,306.22 | 0.59% | 15,200 |
| Mar 3, 2026 | 1,384.00 | 1,428.00 | 1,350.00 | 1,350.00 | 1,298.53 | -3.57% | 8,600 |
| Mar 2, 2026 | 1,399.00 | 1,401.00 | 1,372.00 | 1,400.00 | 1,346.62 | -0.14% | 14,300 |
| Feb 27, 2026 | 1,405.00 | 1,413.00 | 1,402.00 | 1,402.00 | 1,348.54 | -0.21% | 900 |
| Feb 26, 2026 | 1,411.00 | 1,416.00 | 1,405.00 | 1,405.00 | 1,351.43 | -0.35% | 1,400 |
| Feb 25, 2026 | 1,412.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,356.24 | -0.42% | 3,700 |
| Feb 24, 2026 | 1,380.00 | 1,418.00 | 1,331.00 | 1,416.00 | 1,362.01 | 2.53% | 7,800 |
| Feb 20, 2026 | 1,389.00 | 1,398.00 | 1,381.00 | 1,381.00 | 1,328.34 | -1.50% | 6,300 |
| Feb 19, 2026 | 1,403.00 | 1,411.00 | 1,400.00 | 1,402.00 | 1,348.54 | 0.86% | 9,900 |
| Feb 18, 2026 | 1,406.00 | 1,406.00 | 1,390.00 | 1,390.00 | 1,337.00 | -1.14% | 1,400 |
| Feb 17, 2026 | 1,385.00 | 1,406.00 | 1,384.00 | 1,406.00 | 1,352.39 | 1.15% | 5,800 |
| Feb 16, 2026 | 1,375.00 | 1,399.00 | 1,375.00 | 1,390.00 | 1,337.00 | 1.09% | 2,800 |
| Feb 13, 2026 | 1,375.00 | 1,378.00 | 1,330.00 | 1,375.00 | 1,322.57 | - | 15,500 |
| Feb 12, 2026 | 1,359.00 | 1,380.00 | 1,356.00 | 1,375.00 | 1,322.57 | 1.18% | 7,200 |
| Feb 10, 2026 | 1,350.00 | 1,359.00 | 1,339.00 | 1,359.00 | 1,307.18 | 0.67% | 5,000 |
| Feb 9, 2026 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,298.53 | 3.45% | 8,600 |
| Feb 6, 2026 | 1,318.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,255.24 | -0.99% | 2,200 |
| Feb 5, 2026 | 1,332.00 | 1,338.00 | 1,314.00 | 1,318.00 | 1,267.75 | -0.98% | 1,900 |
| Feb 4, 2026 | 1,325.00 | 1,331.00 | 1,316.00 | 1,331.00 | 1,280.25 | 0.23% | 3,500 |
| Feb 3, 2026 | 1,310.00 | 1,328.00 | 1,310.00 | 1,328.00 | 1,277.36 | 1.84% | 4,600 |
| Feb 2, 2026 | 1,305.00 | 1,310.00 | 1,301.00 | 1,304.00 | 1,254.28 | 0.31% | 8,600 |
| Jan 30, 2026 | 1,277.00 | 1,302.00 | 1,277.00 | 1,300.00 | 1,250.43 | 1.09% | 4,400 |
| Jan 29, 2026 | 1,284.00 | 1,286.00 | 1,270.00 | 1,286.00 | 1,236.97 | 1.10% | 4,500 |
| Jan 28, 2026 | 1,277.00 | 1,277.00 | 1,270.00 | 1,272.00 | 1,223.50 | -0.39% | 2,900 |
| Jan 27, 2026 | 1,270.00 | 1,289.00 | 1,270.00 | 1,277.00 | 1,228.31 | 0.71% | 3,100 |
| Jan 26, 2026 | 1,301.00 | 1,301.00 | 1,260.00 | 1,268.00 | 1,219.65 | -2.08% | 11,800 |
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,289.00 | 1,295.00 | 1,245.62 | 0.08% | 2,900 |
| Jan 22, 2026 | 1,279.00 | 1,294.00 | 1,279.00 | 1,294.00 | 1,244.66 | 1.97% | 5,200 |
| Jan 21, 2026 | 1,289.00 | 1,289.00 | 1,255.00 | 1,269.00 | 1,220.61 | -2.01% | 4,100 |
| Jan 20, 2026 | 1,293.00 | 1,298.00 | 1,291.00 | 1,295.00 | 1,245.62 | 0.15% | 2,500 |
| Jan 19, 2026 | 1,308.00 | 1,309.00 | 1,284.00 | 1,293.00 | 1,243.70 | -1.00% | 4,900 |
| Jan 16, 2026 | 1,307.00 | 1,307.00 | 1,296.00 | 1,306.00 | 1,256.20 | -0.38% | 7,100 |
| Jan 15, 2026 | 1,310.00 | 1,311.00 | 1,294.00 | 1,311.00 | 1,261.01 | 0.85% | 3,800 |
| Jan 14, 2026 | 1,295.00 | 1,304.00 | 1,286.00 | 1,300.00 | 1,250.43 | -0.54% | 7,100 |
| Jan 13, 2026 | 1,300.00 | 1,332.00 | 1,281.00 | 1,307.00 | 1,257.16 | 1.32% | 10,500 |
| Jan 9, 2026 | 1,246.00 | 1,294.00 | 1,245.00 | 1,290.00 | 1,240.81 | 1.98% | 7,100 |
| Jan 8, 2026 | 1,267.00 | 1,268.00 | 1,257.00 | 1,265.00 | 1,216.77 | -0.16% | 4,900 |
| Jan 7, 2026 | 1,250.00 | 1,268.00 | 1,250.00 | 1,267.00 | 1,218.69 | 0.16% | 2,700 |
| Jan 6, 2026 | 1,240.00 | 1,273.00 | 1,232.00 | 1,265.00 | 1,216.77 | 2.02% | 8,100 |
| Jan 5, 2026 | 1,240.00 | 1,247.00 | 1,233.00 | 1,240.00 | 1,192.72 | 1.06% | 4,200 |
| Dec 30, 2025 | 1,244.00 | 1,250.00 | 1,211.00 | 1,227.00 | 1,180.22 | -1.52% | 10,500 |
| Dec 29, 2025 | 1,248.00 | 1,250.00 | 1,243.00 | 1,246.00 | 1,198.49 | 0.24% | 1,800 |
| Dec 26, 2025 | 1,225.00 | 1,243.00 | 1,225.00 | 1,243.00 | 1,195.61 | 0.57% | 2,800 |
| Dec 25, 2025 | 1,245.00 | 1,245.00 | 1,229.00 | 1,236.00 | 1,188.87 | -0.72% | 11,700 |
| Dec 24, 2025 | 1,227.00 | 1,250.00 | 1,213.00 | 1,245.00 | 1,197.53 | 1.72% | 5,300 |
| Dec 23, 2025 | 1,205.00 | 1,224.00 | 1,205.00 | 1,224.00 | 1,177.33 | 0.91% | 4,600 |
| Dec 22, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,213.00 | 1,166.75 | 1.08% | 5,400 |
| Dec 19, 2025 | 1,199.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,154.24 | 2.13% | 3,600 |
| Dec 18, 2025 | 1,198.00 | 1,198.00 | 1,170.00 | 1,175.00 | 1,130.20 | -1.09% | 3,700 |
| Dec 17, 2025 | 1,186.00 | 1,210.00 | 1,179.00 | 1,188.00 | 1,142.70 | 0.76% | 2,400 |
| Dec 16, 2025 | 1,199.00 | 1,199.00 | 1,175.00 | 1,179.00 | 1,134.05 | -1.75% | 5,000 |
| Dec 15, 2025 | 1,215.00 | 1,215.00 | 1,183.00 | 1,200.00 | 1,154.24 | -0.66% | 5,000 |
| Dec 12, 2025 | 1,199.00 | 1,208.00 | 1,168.00 | 1,208.00 | 1,161.94 | 0.75% | 11,500 |
| Dec 11, 2025 | 1,162.00 | 1,199.00 | 1,154.00 | 1,199.00 | 1,153.28 | 2.57% | 10,200 |
| Dec 10, 2025 | 1,141.00 | 1,170.00 | 1,141.00 | 1,169.00 | 1,124.43 | 2.36% | 3,800 |
| Dec 9, 2025 | 1,149.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,098.46 | 0.09% | 1,100 |
| Dec 8, 2025 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,097.49 | - | 1,900 |
| Dec 5, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,141.00 | 1,097.49 | -0.78% | 1,200 |
| Dec 4, 2025 | 1,142.00 | 1,150.00 | 1,137.00 | 1,150.00 | 1,106.15 | 1.59% | 2,200 |
| Dec 3, 2025 | 1,133.00 | 1,134.00 | 1,132.00 | 1,132.00 | 1,088.84 | -0.26% | 4,200 |
| Dec 2, 2025 | 1,144.00 | 1,144.00 | 1,132.00 | 1,135.00 | 1,091.72 | -0.35% | 400 |
| Dec 1, 2025 | 1,140.00 | 1,140.00 | 1,132.00 | 1,139.00 | 1,095.57 | -0.26% | 1,400 |