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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,528	2,508	2,508	2,528	2,502	27,700
February 19, 2026	2,546	2,536	2,536	2,546	2,517	20,700
February 18, 2026	2,515	2,527	2,527	2,536	2,514	16,200
February 17, 2026	2,543	2,512	2,512	2,550	2,512	32,700
February 16, 2026	2,553	2,531	2,531	2,561	2,531	30,700
February 13, 2026	2,596	2,553	2,553	2,600	2,543	27,300
February 12, 2026	2,538	2,572	2,572	2,580	2,531	43,500
February 10, 2026	2,608	2,618	2,618	2,633	2,591	33,100
February 09, 2026	2,567	2,604	2,604	2,612	2,558	42,800
February 06, 2026	2,541	2,554	2,554	2,559	2,540	23,300
February 05, 2026	2,524	2,541	2,541	2,552	2,524	22,500
February 04, 2026	2,495	2,523	2,523	2,529	2,487	29,700
February 03, 2026	2,516	2,497	2,497	2,523	2,497	24,600
February 02, 2026	2,500	2,507	2,507	2,525	2,500	23,300
January 30, 2026	2,464	2,491	2,491	2,492	2,464	12,300
January 29, 2026	2,473	2,467	2,467	2,475	2,456	25,500
January 28, 2026	2,493	2,472	2,472	2,493	2,472	20,400
January 27, 2026	2,481	2,485	2,485	2,497	2,471	18,800
January 26, 2026	2,505	2,480	2,480	2,505	2,474	56,600
January 23, 2026	2,515	2,506	2,506	2,518	2,501	19,100
January 22, 2026	2,516	2,512	2,512	2,529	2,511	10,300
January 21, 2026	2,533	2,511	2,511	2,534	2,509	29,500
January 20, 2026	2,542	2,549	2,549	2,558	2,533	17,400
January 19, 2026	2,534	2,543	2,543	2,548	2,529	12,800
January 16, 2026	2,535	2,528	2,528	2,535	2,516	9,700
January 15, 2026	2,534	2,529	2,529	2,541	2,515	21,200
January 14, 2026	2,517	2,534	2,534	2,534	2,515	13,800
January 13, 2026	2,524	2,517	2,517	2,533	2,510	19,400
January 09, 2026	2,497	2,518	2,518	2,518	2,496	15,500
January 08, 2026	2,521	2,500	2,500	2,521	2,500	18,300
January 07, 2026	2,522	2,521	2,521	2,537	2,518	15,900
January 06, 2026	2,526	2,522	2,522	2,535	2,521	12,700
January 05, 2026	2,551	2,526	2,526	2,556	2,514	15,900
December 30, 2025	2,546	2,559	2,559	2,570	2,546	9,800
December 29, 2025	2,549	2,560	2,560	2,560	2,540	12,600
December 26, 2025	2,545	2,546	2,546	2,551	2,538	14,500
December 25, 2025	2,527	2,545	2,545	2,548	2,527	7,400
December 24, 2025	2,522	2,524	2,524	2,540	2,522	10,900
December 23, 2025	2,513	2,535	2,535	2,536	2,502	11,200
December 22, 2025	2,549	2,517	2,517	2,549	2,517	13,000
December 19, 2025	2,530	2,528	2,528	2,545	2,519	18,100
December 18, 2025	2,486	2,516	2,516	2,520	2,479	21,000
December 17, 2025	2,499	2,486	2,486	2,499	2,483	4,900
December 16, 2025	2,490	2,488	2,488	2,503	2,488	9,200
December 15, 2025	2,494	2,498	2,498	2,507	2,494	11,000
December 12, 2025	2,494	2,494	2,494	2,501	2,492	15,100
December 11, 2025	2,488	2,477	2,477	2,489	2,477	11,000
December 10, 2025	2,500	2,488	2,488	2,500	2,480	8,300
December 09, 2025	2,500	2,475	2,475	2,504	2,475	11,500
December 08, 2025	2,499	2,492	2,492	2,514	2,489	16,600
December 05, 2025	2,492	2,483	2,483	2,495	2,476	10,400
December 04, 2025	2,479	2,481	2,481	2,492	2,473	15,800
December 03, 2025	2,510	2,475	2,475	2,512	2,475	26,100
December 02, 2025	2,537	2,512	2,512	2,539	2,512	15,500
December 01, 2025	2,551	2,537	2,537	2,558	2,527	17,100
November 28, 2025	2,547	2,558	2,558	2,570	2,547	10,500
November 27, 2025	2,560	2,551	2,551	2,570	2,550	11,000
November 26, 2025	2,539	2,562	2,562	2,571	2,539	11,000
November 25, 2025	2,563	2,539	2,539	2,563	2,539	14,300
November 21, 2025	2,519	2,563	2,563	2,569	2,510	16,700

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