Skip to main content
I.A Group Corporation (TYO:7509)
Japan flag Japan · Delayed Price · Currency is JPY
4,730.00
+165.00 (3.61%)
Mar 10, 2026, 1:12 PM JST

I.A Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,705.004,730.004,705.004,730.004,730.003.61%200
Mar 9, 20264,740.004,740.004,565.004,565.004,565.00-4.70%1,000
Mar 6, 20264,650.004,790.004,650.004,790.004,790.00-400
Mar 5, 20264,710.004,790.004,710.004,790.004,790.003.01%700
Mar 4, 20264,715.004,715.004,645.004,650.004,650.00-2.82%400
Mar 3, 20264,990.004,990.004,785.004,785.004,785.00-2.74%1,000
Mar 2, 20264,985.004,985.004,910.004,920.004,920.00-0.81%1,400
Feb 27, 20264,960.004,960.004,960.004,960.004,960.001.43%300
Feb 26, 20264,890.004,890.004,890.004,890.004,890.00-200
Feb 25, 20264,830.004,890.004,830.004,890.004,890.002.73%800
Feb 24, 20264,755.004,760.004,600.004,760.004,760.00-0.21%2,200
Feb 20, 20264,730.004,770.004,715.004,770.004,770.00-0.63%700
Feb 19, 20264,800.004,800.004,800.004,800.004,800.00-200
Feb 18, 20264,750.004,800.004,705.004,800.004,800.000.95%2,500
Feb 17, 20264,630.004,760.004,630.004,755.004,755.002.70%1,300
Feb 16, 20264,700.004,700.004,630.004,630.004,630.00-500
Feb 13, 20264,630.004,630.004,630.004,630.004,630.00-0.86%100
Feb 12, 20264,635.004,675.004,635.004,670.004,670.000.86%1,300
Feb 10, 20264,480.004,630.004,450.004,630.004,630.001.76%1,200
Feb 9, 20264,370.004,550.004,350.004,550.004,550.007.57%4,300
Feb 6, 20264,230.004,255.004,230.004,230.004,230.000.59%600
Feb 5, 20264,200.004,205.004,200.004,205.004,205.000.48%500
Feb 4, 20264,220.004,220.004,185.004,185.004,185.00-1.99%300
Feb 3, 20264,240.004,270.004,240.004,270.004,270.000.71%200
Feb 2, 20264,240.004,240.004,240.004,240.004,240.000.95%700
Jan 30, 20264,200.004,200.004,200.004,200.004,200.000.60%1,100
Jan 28, 20264,175.004,175.004,175.004,175.004,175.00-1.65%100
Jan 27, 20264,245.004,245.004,245.004,245.004,245.001.68%100
Jan 26, 20264,165.004,175.004,165.004,175.004,175.000.24%200
Jan 23, 20264,100.004,165.004,100.004,165.004,165.00-0.12%1,200
Jan 22, 20264,170.004,170.004,170.004,170.004,170.00-0.24%400
Jan 21, 20264,230.004,235.004,165.004,180.004,180.00-2.22%700
Jan 20, 20264,275.004,275.004,275.004,275.004,275.001.06%300
Jan 19, 20264,240.004,240.004,170.004,230.004,230.000.36%700
Jan 16, 20264,200.004,220.004,200.004,215.004,215.001.32%1,400
Jan 15, 20264,160.004,160.004,160.004,160.004,160.000.24%100
Jan 14, 20264,135.004,195.004,125.004,150.004,150.00-1.19%1,000
Jan 9, 20264,200.004,200.004,160.004,200.004,200.00-0.94%1,900
Jan 7, 20264,235.004,240.004,170.004,240.004,240.001.80%800
Jan 6, 20264,210.004,225.004,165.004,165.004,165.00-1.07%300
Jan 5, 20264,210.004,395.004,210.004,210.004,210.001.20%3,500
Dec 30, 20254,150.004,160.004,145.004,160.004,160.000.48%1,200
Dec 29, 20254,135.004,140.004,135.004,140.004,140.001.85%300
Dec 26, 20254,040.004,065.004,040.004,065.004,065.000.87%300
Dec 25, 20254,030.004,030.004,030.004,030.004,030.00-500
Dec 24, 20254,030.004,030.004,030.004,030.004,030.000.25%100
Dec 23, 20253,985.004,020.003,985.004,020.004,020.00-200
Dec 19, 20254,030.004,055.004,020.004,020.004,020.001.13%800
Dec 18, 20254,040.004,045.003,975.003,975.003,975.00-1.61%300
Dec 17, 20254,040.004,040.004,040.004,040.004,040.000.12%100
Dec 16, 20254,035.004,035.004,035.004,035.004,035.000.88%100
Dec 15, 20254,000.004,020.004,000.004,000.004,000.00-500
Dec 12, 20254,035.004,035.003,965.004,000.004,000.00-400
Dec 11, 20254,000.004,000.004,000.004,000.004,000.000.76%100
Dec 10, 20253,995.003,995.003,970.003,970.003,970.00-0.63%200
Dec 8, 20253,995.003,995.003,995.003,995.003,995.00-100
Dec 5, 20253,985.004,065.003,985.003,995.003,995.00-1.24%400
Dec 2, 20254,050.004,050.004,045.004,045.004,045.00-1.82%300
Dec 1, 20254,175.004,175.004,120.004,120.004,120.00-1,000
Nov 28, 20254,010.004,120.004,010.004,120.004,120.004.57%700
Nov 27, 20253,940.003,940.003,940.003,940.003,940.00-1.75%100
Nov 26, 20253,965.004,010.003,965.004,010.004,010.001.52%400
Nov 25, 20253,885.003,950.003,885.003,950.003,950.001.41%700
Nov 21, 20253,895.003,895.003,895.003,895.003,895.00-1.77%100
Nov 19, 20253,965.003,965.003,965.003,965.003,965.00-1.73%100
Nov 17, 20254,035.004,035.003,965.004,035.004,035.00-1.71%400
Nov 13, 20254,100.004,105.004,100.004,105.004,105.000.12%200
Nov 12, 20254,165.004,165.004,070.004,100.004,100.00-2.50%1,000
Nov 11, 20254,135.004,205.004,135.004,205.004,205.001.69%800
Nov 10, 20254,095.004,135.003,940.004,135.004,135.002.10%1,800
Nov 6, 20254,050.004,050.004,050.004,050.004,050.000.75%100
Nov 5, 20254,020.004,020.004,020.004,020.004,020.00-3.37%200
Nov 4, 20254,180.004,180.004,125.004,160.004,160.002.09%1,000
Oct 31, 20254,090.004,090.004,075.004,075.004,075.001.37%200
Oct 30, 20254,015.004,020.004,015.004,020.004,020.00-0.25%700
Oct 29, 20254,030.004,030.004,030.004,030.004,030.00-1.71%100
Oct 28, 20254,030.004,100.004,030.004,100.004,100.002.24%400
Oct 27, 20254,010.004,010.004,010.004,010.004,010.00-1.72%100
Oct 24, 20254,030.004,080.004,030.004,080.004,080.002.13%300
Oct 21, 20253,995.003,995.003,995.003,995.003,995.00-100
Oct 20, 20253,960.003,995.003,900.003,995.003,995.00-0.87%600
Oct 17, 20254,030.004,030.004,030.004,030.004,030.000.75%100
Oct 16, 20254,000.004,000.004,000.004,000.004,000.00-1.23%100
Oct 15, 20254,050.004,050.004,050.004,050.004,050.000.75%100
Oct 14, 20254,020.004,020.004,020.004,020.004,020.00-1.71%100
Oct 10, 20254,090.004,090.004,090.004,090.004,090.001.49%100
Oct 9, 20254,010.004,060.004,010.004,030.004,030.000.25%49,100
Oct 8, 20254,085.004,085.004,020.004,020.004,020.00-1.95%200
Oct 7, 20254,100.004,100.004,100.004,100.004,100.00-100
Oct 6, 20254,100.004,100.004,100.004,100.004,100.00-1.68%200
Oct 3, 20254,040.004,185.004,040.004,170.004,170.002.21%1,800
Oct 2, 20254,105.004,150.004,080.004,080.004,080.00-2.28%1,600
Oct 1, 20254,265.004,265.004,045.004,175.004,175.00-1.76%1,700
Sep 30, 20254,230.004,250.004,230.004,250.004,250.003.66%900
Sep 29, 20253,910.004,100.003,910.004,100.004,100.001.36%1,600
Sep 26, 20253,995.004,060.003,995.004,045.003,970.001.89%2,300
Sep 25, 20253,900.003,970.003,900.003,970.003,896.391.79%1,200
Sep 24, 20253,805.003,900.003,805.003,900.003,827.691.96%400
Sep 22, 20253,860.003,860.003,780.003,825.003,754.08-0.91%1,200
Sep 19, 20253,860.003,860.003,860.003,860.003,788.43-1.03%100