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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,477	2,497	2,497	2,499	2,466	18,500
November 06, 2025	2,469	2,477	2,477	2,495	2,469	9,100
November 05, 2025	2,500	2,468	2,468	2,500	2,461	14,100
November 04, 2025	2,481	2,487	2,487	2,500	2,473	15,700
October 31, 2025	2,488	2,479	2,479	2,490	2,462	22,400
October 30, 2025	2,525	2,475	2,475	2,525	2,475	29,000
October 29, 2025	2,565	2,511	2,511	2,565	2,508	19,500
October 28, 2025	2,608	2,574	2,574	2,621	2,570	28,800
October 27, 2025	2,615	2,632	2,632	2,684	2,613	115,000
October 24, 2025	2,536	2,515	2,515	2,536	2,513	18,900
October 23, 2025	2,525	2,526	2,526	2,539	2,518	10,400
October 22, 2025	2,491	2,525	2,525	2,525	2,491	10,200
October 21, 2025	2,495	2,502	2,502	2,502	2,486	6,100
October 20, 2025	2,502	2,498	2,498	2,510	2,481	11,300
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

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