Imuraya Group Co., Ltd. - 2209.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,483	2,483	2,483	2,483	2,468	7,800
October 16, 2025	2,490	2,467	2,467	2,497	2,466	12,000
October 15, 2025	2,482	2,497	2,497	2,509	2,480	10,300
October 14, 2025	2,481	2,478	2,478	2,482	2,457	20,000
October 10, 2025	2,512	2,487	2,487	2,517	2,487	18,400
October 09, 2025	2,523	2,535	2,535	2,543	2,519	14,700
October 08, 2025	2,524	2,524	2,524	2,535	2,524	6,300
October 07, 2025	2,530	2,519	2,519	2,544	2,518	9,300
October 06, 2025	2,565	2,538	2,538	2,565	2,520	13,700
October 03, 2025	2,518	2,522	2,522	2,534	2,518	6,000
October 02, 2025	2,511	2,518	2,518	2,530	2,510	11,700
October 01, 2025	2,522	2,509	2,509	2,525	2,503	16,900
September 30, 2025	2,544	2,522	2,522	2,544	2,521	19,100
September 29, 2025	2,591	2,544	2,544	2,591	2,544	30,400
September 26, 2025	2,590	2,617	2,617	2,617	2,579	71,100
September 25, 2025	2,560	2,581	2,581	2,601	2,560	46,500
September 24, 2025	2,605	2,593	2,593	2,605	2,587	24,500
September 22, 2025	2,603	2,605	2,605	2,616	2,603	15,300
September 19, 2025	2,609	2,608	2,608	2,619	2,600	20,400
September 18, 2025	2,594	2,599	2,599	2,607	2,583	17,800
September 17, 2025	2,600	2,600	2,600	2,610	2,594	17,800
September 16, 2025	2,590	2,599	2,599	2,607	2,588	14,800
September 12, 2025	2,600	2,595	2,595	2,610	2,590	15,500
September 11, 2025	2,608	2,617	2,617	2,617	2,596	8,400
September 10, 2025	2,626	2,618	2,618	2,630	2,607	14,200
September 09, 2025	2,577	2,626	2,626	2,626	2,577	27,400
September 08, 2025	2,565	2,567	2,567	2,581	2,565	13,100
September 05, 2025	2,580	2,565	2,565	2,588	2,559	16,200
September 04, 2025	2,571	2,580	2,580	2,580	2,551	15,700
September 03, 2025	2,576	2,568	2,568	2,589	2,566	11,900
September 02, 2025	2,561	2,577	2,577	2,599	2,561	14,900
September 01, 2025	2,532	2,560	2,560	2,560	2,531	13,500
August 29, 2025	2,538	2,522	2,522	2,539	2,518	13,400
August 28, 2025	2,537	2,538	2,538	2,545	2,525	7,500
August 27, 2025	2,538	2,538	2,538	2,540	2,525	9,100
August 26, 2025	2,541	2,547	2,547	2,548	2,532	6,700
August 25, 2025	2,563	2,542	2,542	2,565	2,541	13,900
August 22, 2025	2,572	2,563	2,563	2,574	2,556	8,000
August 21, 2025	2,580	2,572	2,572	2,580	2,566	8,100
August 20, 2025	2,558	2,570	2,570	2,580	2,558	14,900
August 19, 2025	2,543	2,550	2,550	2,555	2,537	13,100
August 18, 2025	2,527	2,543	2,543	2,545	2,520	14,600
August 15, 2025	2,545	2,516	2,516	2,550	2,511	15,000
August 14, 2025	2,543	2,545	2,545	2,556	2,532	11,100
August 13, 2025	2,587	2,549	2,549	2,587	2,532	25,300
August 12, 2025	2,580	2,587	2,587	2,589	2,541	34,100
August 08, 2025	2,550	2,583	2,583	2,600	2,550	50,100
August 07, 2025	2,500	2,520	2,520	2,520	2,495	18,300
August 06, 2025	2,495	2,506	2,506	2,510	2,489	11,600
August 05, 2025	2,500	2,491	2,491	2,505	2,481	15,400
August 04, 2025	2,478	2,497	2,497	2,500	2,477	10,400
August 01, 2025	2,469	2,493	2,493	2,493	2,469	13,000
July 31, 2025	2,454	2,475	2,475	2,477	2,451	14,400
July 30, 2025	2,438	2,447	2,447	2,460	2,435	12,900
July 29, 2025	2,444	2,426	2,426	2,444	2,426	9,100
July 28, 2025	2,448	2,444	2,444	2,452	2,442	6,100
July 25, 2025	2,447	2,447	2,447	2,475	2,439	10,800
July 24, 2025	2,448	2,447	2,447	2,465	2,446	7,100
July 23, 2025	2,428	2,442	2,442	2,442	2,411	23,600
July 22, 2025	2,426	2,427	2,427	2,443	2,426	7,000

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