Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Imuraya Group Co., Ltd. (2209) Historical Prices

JP:2209 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,205.002,240.002,205.002,237.002,237.00+1.59%28,3001.07
Oct 29, 20262,189.002,204.002,187.002,202.002,202.00+0.69%142,9005.84
Oct 28, 20262,233.002,233.002,181.002,187.002,187.00-2.80%83,4003.54
Oct 27, 20262,269.002,270.002,250.002,250.002,250.00-0.84%38,8001.66
Oct 26, 20262,284.002,287.002,268.002,269.002,269.00-0.79%31,6001.35
Oct 23, 20262,296.002,320.002,285.002,287.002,287.00+0.18%32,7001.41
Oct 22, 20262,287.002,295.002,283.002,283.002,283.00-0.26%12,7000.55
Oct 21, 20262,295.002,296.002,285.002,289.002,289.00-0.17%18,7000.81
Oct 20, 20262,284.002,294.002,278.002,293.002,293.00+0.53%23,7001.03
Oct 19, 20262,285.002,300.002,281.002,281.002,281.00-0.09%16,3000.71
Oct 16, 20262,285.002,293.002,275.002,283.002,283.00-0.26%19,5000.84
Oct 15, 20262,272.002,295.002,272.002,289.002,289.00+0.48%15,6000.68
Oct 14, 20262,281.002,286.002,263.002,278.002,278.00-0.13%17,4000.76
Oct 13, 20262,288.002,307.002,281.002,281.002,281.00-0.22%13,0000.57
Oct 12, 20262,286.002,303.002,271.002,286.002,286.00+0.00%00.00
Oct 09, 20262,272.002,303.002,271.002,286.002,286.00+0.62%23,4001.00
Oct 08, 20262,266.002,276.002,258.002,272.002,272.00-0.48%21,7000.94
Oct 07, 20262,273.002,291.002,271.002,283.002,283.00-0.04%14,4000.62
Oct 06, 20262,266.002,289.002,266.002,284.002,284.00+0.57%17,2000.74
Oct 05, 20262,275.002,281.002,256.002,271.002,271.00-0.18%26,7001.16
Oct 02, 20262,302.002,303.002,268.002,275.002,275.00-1.81%40,3001.77
Oct 01, 20262,294.002,324.002,291.002,317.002,317.00+0.61%23,4001.04
Sep 30, 20262,301.002,313.002,285.002,303.002,303.00+0.09%40,3001.81
Sep 29, 20262,340.002,340.002,300.002,301.002,301.00-2.50%48,9002.25
Sep 28, 20262,359.002,370.002,350.002,360.002,360.00+0.17%93,7004.56
Sep 25, 20262,356.002,365.002,351.002,356.002,356.00+0.04%57,5002.88
Sep 24, 20262,361.002,368.002,352.002,355.002,355.00-0.17%83,2004.36
Sep 23, 20262,364.002,372.002,359.002,359.002,359.00+0.00%00.00
Sep 22, 20262,364.002,372.002,359.002,359.002,359.00+0.00%00.00
Sep 21, 20262,364.002,372.002,359.002,359.002,359.00+0.00%00.00
Sep 18, 20262,364.002,372.002,359.002,359.002,359.00-0.42%35,4001.78
Sep 17, 20262,369.002,374.002,364.002,369.002,369.00+0.13%15,7000.78
Sep 16, 20262,365.002,378.002,365.002,366.002,366.00+0.04%16,0000.78
Sep 15, 20262,372.002,379.002,365.002,365.002,365.00-0.04%18,9000.92
Sep 14, 20262,362.002,370.002,355.002,366.002,366.00+0.55%19,0000.93
Sep 11, 20262,362.002,374.002,353.002,353.002,353.00-0.68%25,8001.26
Sep 10, 20262,383.002,383.002,362.002,369.002,369.00-0.59%17,9000.88
Sep 09, 20262,392.002,399.002,382.002,383.002,383.00-0.33%17,3000.84
Sep 08, 20262,392.002,399.002,385.002,391.002,391.00-0.33%15,2000.73
Sep 07, 20262,410.002,411.002,395.002,399.002,399.00-0.83%25,8001.25
Sep 04, 20262,408.002,419.002,401.002,419.002,419.00+0.12%16,1000.78
Sep 03, 20262,413.002,429.002,408.002,416.002,416.00+0.12%20,7000.99
Sep 02, 20262,415.002,421.002,401.002,413.002,413.00-0.21%24,2001.16
Sep 01, 20262,424.002,434.002,414.002,418.002,418.00+0.00%20,7001.00
Aug 31, 20262,407.002,423.002,401.002,418.002,418.00-0.04%18,6000.89
Aug 28, 20262,404.002,419.002,402.002,419.002,419.00+0.17%20,3000.96
Aug 27, 20262,404.002,421.002,400.002,415.002,415.00+0.12%16,5000.76
Aug 26, 20262,403.002,419.002,403.002,412.002,412.00+0.37%15,3000.71
Aug 25, 20262,415.002,423.002,400.002,403.002,403.00-0.25%17,0000.78
Aug 24, 20262,420.002,437.002,406.002,409.002,409.00-0.33%21,8001.00