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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,510	2,521	2,521	2,529	2,504	14,600
November 19, 2025	2,540	2,521	2,521	2,547	2,519	14,400
November 18, 2025	2,566	2,535	2,535	2,569	2,524	19,000
November 17, 2025	2,532	2,561	2,561	2,566	2,532	27,200
November 14, 2025	2,523	2,527	2,527	2,540	2,515	8,900
November 13, 2025	2,525	2,529	2,529	2,544	2,518	10,200
November 12, 2025	2,529	2,525	2,525	2,550	2,516	17,400
November 11, 2025	2,489	2,520	2,520	2,530	2,480	15,600
November 10, 2025	2,510	2,495	2,495	2,510	2,480	29,600
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

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