Skip to main content
I.A Group Corporation (TYO:7509)
Japan flag Japan · Delayed Price · Currency is JPY
4,575.00
0.00 (0.00%)
Apr 30, 2026, 9:08 AM JST

I.A Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,575.004,575.004,575.004,575.004,575.00-1.51%200
Apr 27, 20264,495.004,645.004,495.004,645.004,645.002.99%500
Apr 24, 20264,390.004,510.004,390.004,510.004,510.002.73%900
Apr 23, 20264,390.004,390.004,390.004,390.004,390.000.34%200
Apr 22, 20264,360.004,375.004,360.004,375.004,375.00-0.57%200
Apr 21, 20264,400.004,400.004,400.004,400.004,400.000.11%100
Apr 20, 20264,360.004,395.004,360.004,395.004,395.001.27%300
Apr 17, 20264,320.004,340.004,305.004,340.004,340.00-0.23%300
Apr 16, 20264,350.004,350.004,350.004,350.004,350.00-0.34%100
Apr 14, 20264,330.004,365.004,315.004,365.004,365.000.11%600
Apr 13, 20264,400.004,400.004,355.004,360.004,360.00-1.80%500
Apr 10, 20264,420.004,445.004,420.004,440.004,440.000.68%900
Apr 9, 20264,480.004,480.004,410.004,410.004,410.00-1.67%300
Apr 8, 20264,415.004,490.004,415.004,485.004,485.001.59%800
Apr 7, 20264,405.004,415.004,405.004,415.004,415.00-1.12%300
Apr 6, 20264,470.004,470.004,400.004,465.004,465.00-0.45%700
Apr 3, 20264,420.004,485.004,420.004,485.004,485.000.22%300
Apr 2, 20264,470.004,550.004,470.004,475.004,475.000.22%900
Apr 1, 20264,485.004,510.004,420.004,465.004,465.00-1.00%3,300
Mar 31, 20264,455.004,510.004,455.004,510.004,510.001.23%1,000
Mar 30, 20264,580.004,580.004,430.004,455.004,455.00-4.30%1,100
Mar 27, 20264,665.004,665.004,655.004,655.004,580.00-0.43%200
Mar 25, 20264,605.004,675.004,605.004,675.004,599.681.52%1,600
Mar 24, 20264,790.004,790.004,605.004,605.004,530.81-0.97%800
Mar 23, 20264,730.004,730.004,580.004,650.004,575.08-4.52%1,200
Mar 19, 20264,720.004,870.004,680.004,870.004,791.540.83%500
Mar 18, 20264,770.004,830.004,770.004,830.004,752.181.26%200
Mar 16, 20264,725.004,770.004,700.004,770.004,693.15-0.52%500
Mar 13, 20264,665.004,795.004,665.004,795.004,717.741.27%500
Mar 11, 20264,735.004,735.004,735.004,735.004,658.710.11%600
Mar 10, 20264,705.004,730.004,705.004,730.004,653.793.61%200
Mar 9, 20264,740.004,740.004,565.004,565.004,491.45-4.70%1,000
Mar 6, 20264,650.004,790.004,650.004,790.004,712.82-400
Mar 5, 20264,710.004,790.004,710.004,790.004,712.823.01%700
Mar 4, 20264,715.004,715.004,645.004,650.004,575.08-2.82%400
Mar 3, 20264,990.004,990.004,785.004,785.004,707.91-2.74%1,000
Mar 2, 20264,985.004,985.004,910.004,920.004,840.73-0.81%1,400
Feb 27, 20264,960.004,960.004,960.004,960.004,880.091.43%300
Feb 26, 20264,890.004,890.004,890.004,890.004,811.21-200
Feb 25, 20264,830.004,890.004,830.004,890.004,811.212.73%800
Feb 24, 20264,755.004,760.004,600.004,760.004,683.31-0.21%2,200
Feb 20, 20264,730.004,770.004,715.004,770.004,693.15-0.63%700
Feb 19, 20264,800.004,800.004,800.004,800.004,722.66-200
Feb 18, 20264,750.004,800.004,705.004,800.004,722.660.95%2,500
Feb 17, 20264,630.004,760.004,630.004,755.004,678.392.70%1,300
Feb 16, 20264,700.004,700.004,630.004,630.004,555.40-500
Feb 13, 20264,630.004,630.004,630.004,630.004,555.40-0.86%100
Feb 12, 20264,635.004,675.004,635.004,670.004,594.760.86%1,300
Feb 10, 20264,480.004,630.004,450.004,630.004,555.401.76%1,200
Feb 9, 20264,370.004,550.004,350.004,550.004,476.697.57%4,300
Feb 6, 20264,230.004,255.004,230.004,230.004,161.850.59%600
Feb 5, 20264,200.004,205.004,200.004,205.004,137.250.48%500
Feb 4, 20264,220.004,220.004,185.004,185.004,117.57-1.99%300
Feb 3, 20264,240.004,270.004,240.004,270.004,201.200.71%200
Feb 2, 20264,240.004,240.004,240.004,240.004,171.690.95%700
Jan 30, 20264,200.004,200.004,200.004,200.004,132.330.60%1,100
Jan 28, 20264,175.004,175.004,175.004,175.004,107.73-1.65%100
Jan 27, 20264,245.004,245.004,245.004,245.004,176.611.68%100
Jan 26, 20264,165.004,175.004,165.004,175.004,107.730.24%200
Jan 23, 20264,100.004,165.004,100.004,165.004,097.89-0.12%1,200
Jan 22, 20264,170.004,170.004,170.004,170.004,102.81-0.24%400
Jan 21, 20264,230.004,235.004,165.004,180.004,112.65-2.22%700
Jan 20, 20264,275.004,275.004,275.004,275.004,206.121.06%300
Jan 19, 20264,240.004,240.004,170.004,230.004,161.850.36%700
Jan 16, 20264,200.004,220.004,200.004,215.004,147.091.32%1,400
Jan 15, 20264,160.004,160.004,160.004,160.004,092.980.24%100
Jan 14, 20264,135.004,195.004,125.004,150.004,083.14-1.19%1,000
Jan 9, 20264,200.004,200.004,160.004,200.004,132.33-0.94%1,900
Jan 7, 20264,235.004,240.004,170.004,240.004,171.691.80%800
Jan 6, 20264,210.004,225.004,165.004,165.004,097.89-1.07%300
Jan 5, 20264,210.004,395.004,210.004,210.004,142.171.20%3,500
Dec 30, 20254,150.004,160.004,145.004,160.004,092.980.48%1,200
Dec 29, 20254,135.004,140.004,135.004,140.004,073.301.85%300
Dec 26, 20254,040.004,065.004,040.004,065.003,999.510.87%300
Dec 25, 20254,030.004,030.004,030.004,030.003,965.07-500
Dec 24, 20254,030.004,030.004,030.004,030.003,965.070.25%100
Dec 23, 20253,985.004,020.003,985.004,020.003,955.23-200
Dec 19, 20254,030.004,055.004,020.004,020.003,955.231.13%800
Dec 18, 20254,040.004,045.003,975.003,975.003,910.96-1.61%300
Dec 17, 20254,040.004,040.004,040.004,040.003,974.910.12%100
Dec 16, 20254,035.004,035.004,035.004,035.003,969.990.88%100
Dec 15, 20254,000.004,020.004,000.004,000.003,935.55-500
Dec 12, 20254,035.004,035.003,965.004,000.003,935.55-400
Dec 11, 20254,000.004,000.004,000.004,000.003,935.550.76%100
Dec 10, 20253,995.003,995.003,970.003,970.003,906.04-0.63%200
Dec 8, 20253,995.003,995.003,995.003,995.003,930.63-100
Dec 5, 20253,985.004,065.003,985.003,995.003,930.63-1.24%400
Dec 2, 20254,050.004,050.004,045.004,045.003,979.83-1.82%300
Dec 1, 20254,175.004,175.004,120.004,120.004,053.62-1,000
Nov 28, 20254,010.004,120.004,010.004,120.004,053.624.57%700
Nov 27, 20253,940.003,940.003,940.003,940.003,876.52-1.75%100
Nov 26, 20253,965.004,010.003,965.004,010.003,945.391.52%400
Nov 25, 20253,885.003,950.003,885.003,950.003,886.361.41%700
Nov 21, 20253,895.003,895.003,895.003,895.003,832.24-1.77%100
Nov 19, 20253,965.003,965.003,965.003,965.003,901.12-1.73%100
Nov 17, 20254,035.004,035.003,965.004,035.003,969.99-1.71%400
Nov 13, 20254,100.004,105.004,100.004,105.004,038.860.12%200
Nov 12, 20254,165.004,165.004,070.004,100.004,033.94-2.50%1,000
Nov 11, 20254,135.004,205.004,135.004,205.004,137.251.69%800
Nov 10, 20254,095.004,135.003,940.004,135.004,068.382.10%1,800