Imuraya Group Co., Ltd. 2209
TSE · Japan · Consumer Non-Durables
¥2,275.00-42.00 (-1.81%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,275.00 | -1.81% | ¥2,302.00 | ¥2,303.00 | ¥2,268.00 | 40.30K |
| 2026-10-01 | ¥2,317.00 | +0.61% | ¥2,294.00 | ¥2,324.00 | ¥2,291.00 | 23.40K |
| 2026-09-30 | ¥2,303.00 | +0.09% | ¥2,301.00 | ¥2,313.00 | ¥2,285.00 | 40.30K |
| 2026-09-29 | ¥2,301.00 | -2.50% | ¥2,340.00 | ¥2,340.00 | ¥2,300.00 |
| 48.90K |
| 2026-09-28 | ¥2,360.00 | +0.17% | ¥2,359.00 | ¥2,370.00 | ¥2,350.00 | 93.70K |
| 2026-09-25 | ¥2,356.00 | +0.04% | ¥2,356.00 | ¥2,365.00 | ¥2,351.00 | 57.50K |
| 2026-09-24 | ¥2,355.00 | -0.17% | ¥2,361.00 | ¥2,368.00 | ¥2,352.00 | 83.20K |
| 2026-09-18 | ¥2,359.00 | -0.42% | ¥2,364.00 | ¥2,372.00 | ¥2,359.00 | 35.40K |
| 2026-09-17 | ¥2,369.00 | +0.13% | ¥2,369.00 | ¥2,374.00 | ¥2,364.00 | 15.70K |
| 2026-09-16 | ¥2,366.00 | +0.04% | ¥2,365.00 | ¥2,378.00 | ¥2,365.00 | 16.00K |
| 2026-09-15 | ¥2,365.00 | -0.04% | ¥2,372.00 | ¥2,379.00 | ¥2,365.00 | 18.90K |
| 2026-09-14 | ¥2,366.00 | +0.55% | ¥2,362.00 | ¥2,370.00 | ¥2,355.00 | 19.00K |
| 2026-09-11 | ¥2,353.00 | -0.68% | ¥2,362.00 | ¥2,374.00 | ¥2,353.00 | 25.80K |
| 2026-09-10 | ¥2,369.00 | -0.59% | ¥2,383.00 | ¥2,383.00 | ¥2,362.00 | 17.90K |
| 2026-09-09 | ¥2,383.00 | -0.33% | ¥2,392.00 | ¥2,399.00 | ¥2,382.00 | 17.30K |
| 2026-09-08 | ¥2,391.00 | -0.33% | ¥2,392.00 | ¥2,399.00 | ¥2,385.00 | 15.20K |
| 2026-09-07 | ¥2,399.00 | -0.83% | ¥2,410.00 | ¥2,411.00 | ¥2,395.00 | 25.80K |
| 2026-09-04 | ¥2,419.00 | +0.12% | ¥2,408.00 | ¥2,419.00 | ¥2,401.00 | 16.10K |
| 2026-09-03 | ¥2,416.00 | +0.12% | ¥2,413.00 | ¥2,429.00 | ¥2,408.00 | 20.70K |
| 2026-09-02 | ¥2,413.00 | -0.21% | ¥2,415.00 | ¥2,421.00 | ¥2,401.00 | 24.20K |
| 2026-09-01 | ¥2,418.00 | 0.00% | ¥2,424.00 | ¥2,434.00 | ¥2,414.00 | 20.70K |
| 2026-08-31 | ¥2,418.00 | -0.04% | ¥2,407.00 | ¥2,423.00 | ¥2,401.00 | 18.60K |
| 2026-08-28 | ¥2,419.00 | +0.17% | ¥2,404.00 | ¥2,419.00 | ¥2,402.00 | 20.30K |
| 2026-08-27 | ¥2,415.00 | +0.12% | ¥2,404.00 | ¥2,421.00 | ¥2,400.00 | 16.50K |
| 2026-08-26 | ¥2,412.00 | +0.37% | ¥2,403.00 | ¥2,415.00 | ¥2,403.00 | 15.30K |
| 2026-08-25 | ¥2,403.00 | -0.25% | ¥2,415.00 | ¥2,423.00 | ¥2,400.00 | 17.00K |
| 2026-08-24 | ¥2,409.00 | -0.33% | ¥2,420.00 | ¥2,437.00 | ¥2,406.00 | 21.80K |
| 2026-08-21 | ¥2,417.00 | +0.62% | ¥2,402.00 | ¥2,422.00 | ¥2,402.00 | 17.00K |
| 2026-08-20 | ¥2,402.00 | +0.92% | ¥2,383.00 | ¥2,402.00 | ¥2,378.00 | 26.40K |
| 2026-08-19 | ¥2,380.00 | +0.76% | ¥2,363.00 | ¥2,380.00 | ¥2,353.00 | 26.10K |
| 2026-08-18 | ¥2,362.00 | -0.04% | ¥2,358.00 | ¥2,364.00 | ¥2,349.00 | 26.00K |
| 2026-08-17 | ¥2,363.00 | -0.59% | ¥2,370.00 | ¥2,378.00 | ¥2,355.00 | 19.10K |
| 2026-08-14 | ¥2,377.00 | +0.38% | ¥2,362.00 | ¥2,385.00 | ¥2,355.00 | 23.60K |
| 2026-08-13 | ¥2,368.00 | +0.25% | ¥2,364.00 | ¥2,369.00 | ¥2,350.00 | 19.10K |
| 2026-08-12 | ¥2,362.00 | -0.25% | ¥2,354.00 | ¥2,365.00 | ¥2,340.00 | 18.00K |
| 2026-08-10 | ¥2,368.00 | +0.55% | ¥2,364.00 | ¥2,370.00 | ¥2,329.00 | 20.60K |
| 2026-08-07 | ¥2,355.00 | +1.82% | ¥2,313.00 | ¥2,366.00 | ¥2,310.00 | 29.00K |
| 2026-08-06 | ¥2,313.00 | +0.61% | ¥2,300.00 | ¥2,326.00 | ¥2,300.00 | 26.10K |
| 2026-08-05 | ¥2,299.00 | -0.69% | ¥2,306.00 | ¥2,319.00 | ¥2,297.00 | 25.80K |
| 2026-08-04 | ¥2,315.00 | -1.41% | ¥2,340.00 | ¥2,346.00 | ¥2,313.00 | 30.00K |
| 2026-08-03 | ¥2,348.00 | -1.26% | ¥2,375.00 | ¥2,375.00 | ¥2,342.00 | 22.60K |
| 2026-07-31 | ¥2,378.00 | -2.38% | ¥2,423.00 | ¥2,428.00 | ¥2,378.00 | 24.50K |
| 2026-07-30 | ¥2,436.00 | -1.18% | ¥2,430.00 | ¥2,460.00 | ¥2,425.00 | 25.60K |
| 2026-07-29 | ¥2,465.00 | +1.57% | ¥2,430.00 | ¥2,473.00 | ¥2,423.00 | 36.70K |
| 2026-07-28 | ¥2,427.00 | -0.33% | ¥2,435.00 | ¥2,446.00 | ¥2,415.00 | 19.10K |
| 2026-07-27 | ¥2,435.00 | +1.33% | ¥2,400.00 | ¥2,437.00 | ¥2,400.00 | 19.30K |
| 2026-07-24 | ¥2,403.00 | -0.04% | ¥2,404.00 | ¥2,414.00 | ¥2,392.00 | 13.50K |
| 2026-07-23 | ¥2,404.00 | -0.41% | ¥2,400.00 | ¥2,407.00 | ¥2,397.00 | 9.60K |
| 2026-07-22 | ¥2,414.00 | +0.12% | ¥2,411.00 | ¥2,421.00 | ¥2,399.00 | 15.50K |
| 2026-07-21 | ¥2,411.00 | -0.17% | ¥2,415.00 | ¥2,438.00 | ¥2,404.00 | 30.00K |
| 2026-07-17 | ¥2,415.00 | +0.58% | ¥2,400.00 | ¥2,434.00 | ¥2,398.00 | 19.70K |
| 2026-07-16 | ¥2,401.00 | -0.66% | ¥2,410.00 | ¥2,424.00 | ¥2,401.00 | 14.90K |
| 2026-07-15 | ¥2,417.00 | +0.08% | ¥2,415.00 | ¥2,425.00 | ¥2,404.00 | 25.70K |
| 2026-07-14 | ¥2,415.00 | +0.67% | ¥2,424.00 | ¥2,431.00 | ¥2,410.00 | 20.60K |
| 2026-07-13 | ¥2,399.00 | +0.21% | ¥2,413.00 | ¥2,424.00 | ¥2,399.00 | 13.90K |
| 2026-07-10 | ¥2,394.00 | +0.25% | ¥2,410.00 | ¥2,410.00 | ¥2,385.00 | 14.10K |
| 2026-07-09 | ¥2,388.00 | -0.58% | ¥2,402.00 | ¥2,407.00 | ¥2,384.00 | 16.50K |
| 2026-07-08 | ¥2,402.00 | +0.46% | ¥2,388.00 | ¥2,411.00 | ¥2,385.00 | 19.40K |
| 2026-07-07 | ¥2,391.00 | +0.04% | ¥2,384.00 | ¥2,406.00 | ¥2,383.00 | 18.10K |
| 2026-07-06 | ¥2,390.00 | +0.76% | ¥2,383.00 | ¥2,390.00 | ¥2,370.00 | 13.50K |
| 2026-07-03 | ¥2,372.00 | -0.25% | ¥2,385.00 | ¥2,399.00 | ¥2,372.00 | 21.20K |
| 2026-07-02 | ¥2,378.00 | +1.15% | ¥2,363.00 | ¥2,399.00 | ¥2,363.00 | 16.90K |
| 2026-07-01 | ¥2,351.00 | -0.55% | ¥2,364.00 | ¥2,364.00 | ¥2,346.00 | 18.20K |
| 2026-06-30 | ¥2,364.00 | -0.76% | ¥2,386.00 | ¥2,396.00 | ¥2,363.00 | 20.20K |
| 2026-06-29 | ¥2,382.00 | +1.53% | ¥2,354.00 | ¥2,385.00 | ¥2,354.00 | 28.50K |
| 2026-06-26 | ¥2,346.00 | +0.17% | ¥2,347.00 | ¥2,352.00 | ¥2,332.00 | 12.40K |
| 2026-06-25 | ¥2,342.00 | +0.13% | ¥2,340.00 | ¥2,356.00 | ¥2,338.00 | 26.30K |
| 2026-06-24 | ¥2,339.00 | +0.34% | ¥2,321.00 | ¥2,348.00 | ¥2,321.00 | 18.60K |
| 2026-06-23 | ¥2,331.00 | +0.26% | ¥2,325.00 | ¥2,332.00 | ¥2,304.00 | 28.90K |
| 2026-06-22 | ¥2,325.00 | -0.51% | ¥2,350.00 | ¥2,356.00 | ¥2,321.00 | 30.30K |
| 2026-06-19 | ¥2,337.00 | +0.78% | ¥2,319.00 | ¥2,337.00 | ¥2,310.00 | 40.00K |
| 2026-06-18 | ¥2,319.00 | +1.09% | ¥2,315.00 | ¥2,320.00 | ¥2,292.00 | 15.50K |
| 2026-06-17 | ¥2,294.00 | -0.22% | ¥2,301.00 | ¥2,328.00 | ¥2,294.00 | 19.70K |
| 2026-06-16 | ¥2,299.00 | -0.09% | ¥2,301.00 | ¥2,305.00 | ¥2,283.00 | 22.80K |
| 2026-06-15 | ¥2,301.00 | -0.48% | ¥2,314.00 | ¥2,320.00 | ¥2,298.00 | 20.10K |
| 2026-06-12 | ¥2,312.00 | +0.26% | ¥2,290.00 | ¥2,312.00 | ¥2,286.00 | 31.80K |
| 2026-06-11 | ¥2,306.00 | +0.87% | ¥2,300.00 | ¥2,306.00 | ¥2,272.00 | 19.90K |
| 2026-06-10 | ¥2,286.00 | +1.83% | ¥2,246.00 | ¥2,288.00 | ¥2,246.00 | 21.90K |
| 2026-06-09 | ¥2,245.00 | -0.31% | ¥2,269.00 | ¥2,269.00 | ¥2,245.00 | 16.20K |
| 2026-06-08 | ¥2,252.00 | +1.12% | ¥2,239.00 | ¥2,270.00 | ¥2,234.00 | 29.70K |
| 2026-06-05 | ¥2,227.00 | +1.27% | ¥2,210.00 | ¥2,245.00 | ¥2,210.00 | 22.40K |
| 2026-06-04 | ¥2,199.00 | -0.68% | ¥2,209.00 | ¥2,220.00 | ¥2,199.00 | 18.50K |
| 2026-06-03 | ¥2,214.00 | +0.82% | ¥2,202.00 | ¥2,216.00 | ¥2,183.00 | 21.30K |
| 2026-06-02 | ¥2,196.00 | -0.45% | ¥2,206.00 | ¥2,219.00 | ¥2,193.00 | 43.00K |
| 2026-06-01 | ¥2,206.00 | -1.21% | ¥2,235.00 | ¥2,235.00 | ¥2,200.00 | 41.90K |
| 2026-05-29 | ¥2,233.00 | +0.45% | ¥2,230.00 | ¥2,250.00 | ¥2,230.00 | 16.50K |
| 2026-05-28 | ¥2,223.00 | -1.33% | ¥2,247.00 | ¥2,257.00 | ¥2,222.00 | 33.40K |
| 2026-05-27 | ¥2,253.00 | +1.26% | ¥2,225.00 | ¥2,253.00 | ¥2,225.00 | 18.70K |
| 2026-05-26 | ¥2,225.00 | -0.09% | ¥2,222.00 | ¥2,238.00 | ¥2,220.00 | 13.00K |
| 2026-05-25 | ¥2,227.00 | -0.22% | ¥2,232.00 | ¥2,240.00 | ¥2,218.00 | 32.80K |