IMURA & Co.,Ltd.(JP:3955)
Â¥879.00+1.00 (+0.11%)
JP:3955
IMURA & Co.,Ltd. historical prices
Â¥879.00
At close:+1.00 (+0.11%)
Want to see JP:3955 full AI Analyst Report?
IMURA & Co.,Ltd. (3955) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 878.00 | 880.00 | 876.00 | 879.00 | 879.00 | +0.11% | 1,400 | 0.53 |
| Nov 11, 2026 | 878.00 | 878.00 | 870.00 | 878.00 | 878.00 | +0.69% | 1,300 | 0.50 |
| Nov 10, 2026 | 875.00 | 876.00 | 870.00 | 872.00 | 872.00 | +0.35% | 3,200 | 1.23 |
| Nov 09, 2026 | 874.00 | 876.00 | 866.00 | 876.00 | 876.00 | +0.81% | 3,200 | 1.23 |
| Nov 06, 2026 | 880.00 | 880.00 | 861.00 | 869.00 | 869.00 | -1.25% | 9,000 | 3.66 |
| Nov 05, 2026 | 882.00 | 883.00 | 880.00 | 880.00 | 880.00 | -0.23% | 2,200 | 0.88 |
| Nov 04, 2026 | 884.00 | 886.00 | 875.00 | 882.00 | 882.00 | -0.11% | 3,500 | 1.42 |
| Nov 03, 2026 | 883.00 | 885.00 | 880.00 | 883.00 | 883.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 880.00 | 885.00 | 880.00 | 883.00 | 883.00 | +0.91% | 9,200 | 3.89 |
| Oct 30, 2026 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | -0.57% | 1,100 | 0.47 |
| Oct 29, 2026 | 880.00 | 880.00 | 875.00 | 880.00 | 880.00 | +0.34% | 2,000 | 0.85 |
| Oct 28, 2026 | 881.00 | 881.00 | 877.00 | 877.00 | 877.00 | -0.34% | 800 | 0.34 |
| Oct 27, 2026 | 880.00 | 880.00 | 876.00 | 880.00 | 880.00 | +0.23% | 1,600 | 0.68 |
| Oct 26, 2026 | 871.00 | 878.00 | 870.00 | 878.00 | 878.00 | +0.80% | 1,800 | 0.75 |
| Oct 23, 2026 | 878.00 | 878.00 | 870.00 | 871.00 | 871.00 | -0.68% | 1,600 | 0.66 |
| Oct 22, 2026 | 870.00 | 877.00 | 870.00 | 877.00 | 877.00 | +0.80% | 500 | 0.21 |
| Oct 21, 2026 | 881.00 | 881.00 | 851.00 | 870.00 | 870.00 | -0.57% | 3,000 | 1.23 |
| Oct 20, 2026 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | -0.46% | 2,800 | 1.17 |
| Oct 19, 2026 | 879.00 | 879.00 | 873.00 | 879.00 | 879.00 | -0.23% | 400 | 0.16 |
| Oct 16, 2026 | 871.00 | 881.00 | 866.00 | 881.00 | 881.00 | +1.15% | 2,500 | 0.97 |
| Oct 15, 2026 | 874.00 | 874.00 | 871.00 | 871.00 | 871.00 | -0.34% | 800 | 0.31 |
| Oct 14, 2026 | 870.00 | 874.00 | 870.00 | 874.00 | 874.00 | 0.00% | 900 | 0.35 |
| Oct 13, 2026 | 876.00 | 876.00 | 871.00 | 874.00 | 874.00 | 0.00% | 3,700 | 1.46 |
| Oct 12, 2026 | 874.00 | 874.00 | 871.00 | 874.00 | 874.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 873.00 | 874.00 | 871.00 | 874.00 | 874.00 | +0.11% | 800 | 0.30 |
| Oct 08, 2026 | 870.00 | 873.00 | 861.00 | 873.00 | 873.00 | +0.58% | 3,500 | 1.33 |
| Oct 07, 2026 | 860.00 | 874.00 | 855.00 | 868.00 | 868.00 | +0.35% | 3,200 | 1.20 |
| Oct 06, 2026 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | -0.57% | 1,500 | 0.54 |
| Oct 05, 2026 | 870.00 | 873.00 | 870.00 | 870.00 | 870.00 | +0.35% | 800 | 0.28 |
| Oct 02, 2026 | 873.00 | 873.00 | 866.00 | 867.00 | 867.00 | -0.23% | 2,200 | 0.72 |
| Oct 01, 2026 | 866.00 | 870.00 | 866.00 | 869.00 | 869.00 | +0.35% | 2,000 | 0.65 |
| Sep 30, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | +0.12% | 100 | 0.03 |
| Sep 29, 2026 | 868.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.23% | 2,000 | 0.61 |
| Sep 28, 2026 | 873.00 | 875.00 | 866.00 | 867.00 | 867.00 | -0.80% | 1,800 | 0.55 |
| Sep 25, 2026 | 869.00 | 874.00 | 869.00 | 874.00 | 874.00 | +0.81% | 7,800 | 2.35 |
| Sep 24, 2026 | 865.00 | 869.00 | 865.00 | 867.00 | 867.00 | +0.23% | 1,000 | 0.30 |
| Sep 23, 2026 | 865.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 865.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 865.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 865.00 | 871.00 | 862.00 | 865.00 | 865.00 | 0.00% | 6,100 | 1.82 |
| Sep 17, 2026 | 869.00 | 869.00 | 862.00 | 865.00 | 865.00 | +0.35% | 1,600 | 0.46 |
| Sep 16, 2026 | 866.00 | 866.00 | 862.00 | 862.00 | 862.00 | +0.12% | 1,700 | 0.49 |
| Sep 15, 2026 | 854.00 | 869.00 | 854.00 | 861.00 | 861.00 | +3.36% | 11,700 | 3.53 |
| Sep 14, 2026 | 863.00 | 863.00 | 831.00 | 833.00 | 833.00 | -3.81% | 6,400 | 1.97 |
| Sep 11, 2026 | 855.00 | 866.00 | 855.00 | 866.00 | 866.00 | +1.05% | 4,400 | 1.37 |
| Sep 10, 2026 | 860.00 | 860.00 | 852.00 | 857.00 | 857.00 | -1.04% | 4,400 | 1.36 |
| Sep 09, 2026 | 854.00 | 866.00 | 852.00 | 866.00 | 866.00 | +1.64% | 6,800 | 2.12 |
| Sep 08, 2026 | 849.00 | 856.00 | 849.00 | 852.00 | 852.00 | +0.35% | 7,000 | 2.23 |
| Sep 07, 2026 | 845.00 | 849.00 | 845.00 | 849.00 | 849.00 | +0.24% | 1,400 | 0.43 |
| Sep 04, 2026 | 847.00 | 847.00 | 844.00 | 847.00 | 847.00 | 0.00% | 500 | 0.15 |
