Impress Holdings, Inc. - 9479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	207	207	207	207	206	1.27M
July 24, 2025	684.52M	681.22M	681.22M	684.52M	681.22M	54,100
July 23, 2025	684.52M	684.52M	684.52M	684.52M	681.22M	18,000
July 22, 2025	206	206	206	207	206	52,600
July 18, 2025	207	207	207	207	206	48,100
July 17, 2025	207	208	208	208	206	180,700
July 16, 2025	206	206	206	207	206	10,400
July 15, 2025	206	206	206	207	206	67,300
July 14, 2025	206	206	206	207	206	17,900
July 11, 2025	206	207	207	207	206	17,400
July 10, 2025	206	206	206	207	206	16,800
July 09, 2025	206	206	206	207	206	8,900
July 08, 2025	206	206	206	206	205	211,000
July 07, 2025	205	205	205	206	205	39,500
July 04, 2025	205	205	205	205	205	25,100
July 03, 2025	205	205	205	205	205	33,300
July 02, 2025	205	205	205	206	205	38,900
July 01, 2025	205	205	205	206	205	72,400
June 30, 2025	205	205	205	205	205	95,600
June 27, 2025	205	205	205	206	205	144,600
June 26, 2025	205	205	205	206	205	166,200
June 25, 2025	205	205	205	205	205	10,500
June 24, 2025	205	205	205	206	205	28,400
June 23, 2025	205	205	205	205	205	24,400
June 20, 2025	205	205	205	205	205	35,800
June 19, 2025	205	205	205	205	205	15,300
June 18, 2025	205	205	205	205	205	29,300
June 17, 2025	205	205	205	206	205	71,800
June 16, 2025	205	205	205	206	205	34,500
June 13, 2025	205	205	205	206	205	20,500
June 12, 2025	205	205	205	206	205	53,400
June 11, 2025	205	206	206	206	204	385,300
June 10, 2025	204	206	206	206	204	94,900
June 09, 2025	203	204	204	205	203	107,500
June 06, 2025	203	203	203	203	203	22,700
June 05, 2025	203	203	203	203	203	13,000
June 04, 2025	203	203	203	204	203	16,600
June 03, 2025	203	203	203	204	203	12,500
June 02, 2025	203	203	203	203	203	14,900
May 30, 2025	203	203	203	204	203	26,900
May 29, 2025	203	203	203	204	203	308,200
May 28, 2025	203	203	203	203	203	20,300

Impress Holdings, Inc. (9479.T) JPX