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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,452	2,426	2,426	2,452	2,346	30,300
July 17, 2025	2,442	2,442	2,442	2,450	2,436	5,500
July 16, 2025	2,448	2,443	2,443	2,459	2,443	4,900
July 15, 2025	2,466	2,448	2,448	2,475	2,443	17,600
July 14, 2025	2,439	2,464	2,464	2,476	2,438	9,000
July 11, 2025	2,446	2,438	2,438	2,464	2,434	3,800
July 10, 2025	2,464	2,441	2,441	2,464	2,432	17,700
July 09, 2025	2,450	2,450	2,450	2,469	2,450	9,000
July 08, 2025	2,460	2,449	2,449	2,464	2,443	11,200
July 07, 2025	2,494	2,461	2,461	2,494	2,461	5,600
July 04, 2025	2,474	2,484	2,484	2,489	2,468	5,100
July 03, 2025	2,465	2,469	2,469	2,476	2,459	5,800
July 02, 2025	2,471	2,464	2,464	2,487	2,464	9,300
July 01, 2025	2,484	2,472	2,472	2,487	2,456	11,000
June 30, 2025	2,490	2,475	2,475	2,495	2,475	12,600
June 27, 2025	2,453	2,484	2,484	2,484	2,452	13,600
June 26, 2025	2,445	2,451	2,451	2,451	2,439	8,600
June 25, 2025	2,451	2,444	2,444	2,451	2,433	14,900
June 24, 2025	2,485	2,451	2,451	2,485	2,450	7,100
June 23, 2025	2,450	2,468	2,468	2,492	2,450	10,500
June 20, 2025	2,451	2,439	2,439	2,460	2,439	10,300
June 19, 2025	2,460	2,451	2,451	2,460	2,443	10,800
June 18, 2025	2,436	2,432	2,432	2,451	2,432	13,800
June 17, 2025	2,430	2,432	2,432	2,433	2,415	11,600
June 16, 2025	2,415	2,423	2,423	2,430	2,411	12,200
June 13, 2025	2,415	2,406	2,406	2,420	2,405	10,900
June 12, 2025	2,416	2,415	2,415	2,420	2,412	7,700
June 11, 2025	2,415	2,416	2,416	2,420	2,415	5,000
June 10, 2025	2,422	2,414	2,414	2,424	2,403	12,300
June 09, 2025	2,425	2,422	2,422	2,431	2,414	6,900
June 06, 2025	2,427	2,424	2,424	2,433	2,420	5,600
June 05, 2025	2,412	2,423	2,423	2,425	2,412	7,000
June 04, 2025	2,403	2,412	2,412	2,414	2,403	9,400
June 03, 2025	2,421	2,412	2,412	2,421	2,410	11,900
June 02, 2025	2,422	2,425	2,425	2,438	2,422	6,100
May 30, 2025	2,419	2,429	2,429	2,441	2,419	7,100
May 29, 2025	2,425	2,426	2,426	2,426	2,416	11,200
May 28, 2025	2,436	2,425	2,425	2,440	2,418	10,400
May 27, 2025	2,421	2,425	2,425	2,440	2,420	8,100
May 26, 2025	2,420	2,420	2,420	2,434	2,420	4,900
May 23, 2025	2,420	2,420	2,420	2,424	2,411	7,700

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