Imuraya Group Co., Ltd. (2209.T) JPX

Currency In JPY

2209.T Historical Return

If you invested ¥1000 in Imuraya Group Co., Ltd. (2209.T) 10 years ago, it would be worth ¥1,844.69 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,024.04, while ¥1000 invested 1 year ago would be worth ¥917.52. This corresponds to total returns of 84.47%, 2.4%, -8.25%, respectively, with annualized returns of 6.31%, 0.48%, -8.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2209.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,362	2,353	2,353	2,374	2,353	25,800
September 10, 2026	2,383	2,369	2,369	2,383	2,362	17,900
September 09, 2026	2,392	2,383	2,383	2,399	2,382	17,300
September 08, 2026	2,392	2,391	2,391	2,399	2,385	15,200
September 07, 2026	2,410	2,399	2,399	2,411	2,395	25,800
September 04, 2026	2,408	2,419	2,419	2,419	2,401	16,100
September 03, 2026	2,413	2,416	2,416	2,429	2,408	20,700
September 02, 2026	2,415	2,413	2,413	2,421	2,401	24,200
September 01, 2026	2,424	2,418	2,418	2,434	2,414	20,700
August 31, 2026	2,407	2,418	2,418	2,423	2,401	18,600
August 28, 2026	2,404	2,419	2,419	2,419	2,402	20,300
August 27, 2026	2,404	2,415	2,415	2,421	2,400	16,500
August 26, 2026	2,403	2,412	2,412	2,419	2,403	15,300
August 25, 2026	2,415	2,403	2,403	2,423	2,400	17,000
August 24, 2026	2,420	2,409	2,409	2,437	2,406	21,800
August 21, 2026	2,402	2,417	2,417	2,422	2,402	17,000
August 20, 2026	2,383	2,402	2,402	2,402	2,378	26,400
August 19, 2026	2,363	2,380	2,380	2,380	2,353	26,100
August 18, 2026	2,358	2,362	2,362	2,364	2,349	26,000
August 17, 2026	2,370	2,363	2,363	2,378	2,355	19,100
August 14, 2026	2,362	2,377	2,377	2,385	2,355	23,600
August 13, 2026	2,364	2,368	2,368	2,369	2,350	19,100
August 12, 2026	2,354	2,362	2,362	2,365	2,340	18,000
August 10, 2026	2,364	2,368	2,368	2,370	2,329	20,600
August 07, 2026	2,313	2,355	2,355	2,366	2,310	29,000
August 06, 2026	2,300	2,313	2,313	2,326	2,300	26,100
August 05, 2026	2,306	2,299	2,299	2,319	2,297	25,800
August 04, 2026	2,340	2,315	2,315	2,346	2,313	30,000
August 03, 2026	2,375	2,348	2,348	2,375	2,342	22,600
July 31, 2026	2,423	2,378	2,378	2,428	2,378	24,500
July 30, 2026	2,430	2,436	2,436	2,460	2,425	25,600
July 29, 2026	2,430	2,465	2,465	2,473	2,423	36,700
July 28, 2026	2,435	2,427	2,427	2,446	2,415	19,100
July 27, 2026	2,400	2,435	2,435	2,437	2,400	19,300
July 23, 2026	2,400	2,404	2,404	2,407	2,397	9,600
July 22, 2026	2,411	2,414	2,414	2,421	2,399	15,500
July 21, 2026	2,415	2,411	2,411	2,438	2,404	30,000
July 17, 2026	2,400	2,415	2,415	2,434	2,398	19,700
July 16, 2026	2,410	2,401	2,401	2,424	2,401	14,900
July 15, 2026	2,415	2,417	2,417	2,425	2,404	25,700
July 14, 2026	2,424	2,415	2,415	2,431	2,410	20,600
July 13, 2026	2,413	2,399	2,399	2,424	2,399	13,900
July 10, 2026	2,410	2,394	2,394	2,410	2,385	14,100
July 09, 2026	2,402	2,388	2,388	2,407	2,384	16,500
July 08, 2026	2,388	2,402	2,402	2,411	2,385	19,400
July 07, 2026	2,384	2,391	2,391	2,406	2,383	18,100
July 06, 2026	2,383	2,390	2,390	2,390	2,370	13,500
July 03, 2026	2,385	2,372	2,372	2,399	2,372	21,200
July 02, 2026	2,363	2,378	2,378	2,399	2,363	16,900
July 01, 2026	2,364	2,351	2,351	2,364	2,346	18,200
June 30, 2026	2,386	2,364	2,364	2,396	2,363	20,200
June 29, 2026	2,354	2,382	2,382	2,385	2,354	28,500
June 26, 2026	2,347	2,346	2,346	2,352	2,332	12,400
June 25, 2026	2,340	2,342	2,342	2,356	2,338	26,300
June 24, 2026	2,321	2,339	2,339	2,348	2,321	18,600
June 23, 2026	2,325	2,331	2,331	2,332	2,304	28,900
June 22, 2026	2,350	2,325	2,325	2,356	2,321	30,300
June 19, 2026	2,319	2,337	2,337	2,337	2,310	40,000
June 18, 2026	2,315	2,319	2,319	2,320	2,292	15,500
June 17, 2026	2,301	2,294	2,294	2,328	2,294	19,700