IMURA & Co.,Ltd. 3955
TSE · Japan · Producer Manufacturing
¥867.00-2.00 (-0.23%)
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 | ¥867.00 | -0.23% | ¥873.00 | ¥873.00 | ¥866.00 | 2.20K |
| 2026-10-01 | ¥869.00 | +0.35% | ¥866.00 | ¥870.00 | ¥866.00 | 2.00K |
| 2026-09-30 | ¥866.00 | +0.12% | ¥866.00 | ¥866.00 | ¥866.00 | 100 |
| 2026-09-29 | ¥865.00 | -0.23% | ¥868.00 | ¥875.00 | ¥865.00 | 2.00K |
| 2026-09-28 | ¥867.00 | -0.80% | ¥873.00 | ¥875.00 | ¥866.00 | 1.80K |
| 2026-09-25 | ¥874.00 | +0.81% | ¥869.00 | ¥874.00 | ¥869.00 | 7.80K |
| 2026-09-24 | ¥867.00 | +0.23% | ¥865.00 | ¥869.00 | ¥865.00 | 1.00K |
| 2026-09-18 | ¥865.00 | 0.00% | ¥865.00 | ¥871.00 | ¥862.00 | 6.10K |
| 2026-09-17 | ¥865.00 | +0.35% | ¥869.00 | ¥869.00 | ¥862.00 | 1.60K |
| 2026-09-16 | ¥862.00 | +0.12% | ¥866.00 | ¥866.00 | ¥862.00 | 1.70K |
| 2026-09-15 | ¥861.00 | +3.36% | ¥854.00 | ¥869.00 | ¥854.00 | 11.70K |
| 2026-09-14 | ¥833.00 | -3.81% | ¥863.00 | ¥863.00 | ¥831.00 | 6.40K |
| 2026-09-11 | ¥866.00 | +1.05% | ¥855.00 | ¥866.00 | ¥855.00 | 4.40K |
| 2026-09-10 | ¥857.00 | -1.04% | ¥860.00 | ¥860.00 | ¥852.00 | 4.40K |
| 2026-09-09 | ¥866.00 | +1.64% | ¥854.00 | ¥866.00 | ¥852.00 | 6.80K |
| 2026-09-08 | ¥852.00 | +0.35% | ¥849.00 | ¥856.00 | ¥849.00 | 7.00K |
| 2026-09-07 | ¥849.00 | +0.24% | ¥845.00 | ¥849.00 | ¥845.00 | 1.40K |
| 2026-09-04 | ¥847.00 | 0.00% | ¥847.00 | ¥847.00 | ¥844.00 | 500 |
| 2026-09-03 | ¥847.00 | +0.36% | ¥842.00 | ¥847.00 | ¥841.00 | 1.40K |
| 2026-09-02 | ¥844.00 | -0.47% | ¥849.00 | ¥849.00 | ¥844.00 | 1.20K |
| 2026-09-01 | ¥848.00 | +0.24% | ¥846.00 | ¥850.00 | ¥843.00 | 6.10K |
| 2026-08-31 | ¥846.00 | -0.12% | ¥845.00 | ¥846.00 | ¥842.00 | 1.50K |
| 2026-08-28 | ¥847.00 | +0.24% | ¥848.00 | ¥848.00 | ¥841.00 | 2.20K |
| 2026-08-27 | ¥845.00 | 0.00% | ¥847.00 | ¥847.00 | ¥839.00 | 4.20K |
| 2026-08-26 | ¥845.00 | +0.12% | ¥840.00 | ¥845.00 | ¥840.00 | 1.40K |
| 2026-08-25 | ¥844.00 | +0.48% | ¥840.00 | ¥844.00 | ¥839.00 | 2.80K |
| 2026-08-24 | ¥840.00 | +0.12% | ¥840.00 | ¥840.00 | ¥835.00 | 700 |
| 2026-08-21 | ¥839.00 | 0.00% | ¥839.00 | ¥839.00 | ¥832.00 | 1.20K |
| 2026-08-20 | ¥839.00 | +0.36% | ¥832.00 | ¥841.00 | ¥832.00 | 3.40K |
| 2026-08-19 | ¥836.00 | -0.36% | ¥837.00 | ¥837.00 | ¥831.00 | 700 |
| 2026-08-18 | ¥839.00 | -0.83% | ¥846.00 | ¥846.00 | ¥836.00 | 2.50K |
| 2026-08-17 | ¥846.00 | 0.00% | ¥844.00 | ¥846.00 | ¥839.00 | 2.00K |
| 2026-08-14 | ¥846.00 | -0.47% | ¥844.00 | ¥846.00 | ¥841.00 | 1.30K |
| 2026-08-13 | ¥850.00 | +0.12% | ¥849.00 | ¥850.00 | ¥845.00 | 1.50K |
| 2026-08-12 | ¥849.00 | -0.24% | ¥852.00 | ¥855.00 | ¥849.00 | 3.80K |
| 2026-08-10 | ¥851.00 | +0.12% | ¥851.00 | ¥851.00 | ¥847.00 | 4.10K |
| 2026-08-07 | ¥850.00 | +1.19% | ¥842.00 | ¥850.00 | ¥841.00 | 1.60K |
| 2026-08-06 | ¥840.00 | +0.72% | ¥835.00 | ¥840.00 | ¥830.00 | 2.60K |
| 2026-08-05 | ¥834.00 | +0.48% | ¥831.00 | ¥834.00 | ¥831.00 | 500 |
| 2026-08-04 | ¥830.00 | +0.61% | ¥826.00 | ¥834.00 | ¥826.00 | 1.20K |
| 2026-08-03 | ¥825.00 | -1.08% | ¥834.00 | ¥834.00 | ¥822.00 | 2.00K |
| 2026-07-31 | ¥834.00 | -0.48% | ¥837.00 | ¥837.00 | ¥816.00 | 1.10K |
| 2026-07-30 | ¥838.00 | -0.36% | ¥841.00 | ¥841.00 | ¥835.00 | 1.20K |
| 2026-07-29 | ¥841.00 | +0.72% | ¥835.00 | ¥841.00 | ¥833.00 | 4.70K |
| 2026-07-28 | ¥835.00 | +0.12% | ¥834.00 | ¥838.00 | ¥834.00 | 2.00K |
| 2026-07-27 | ¥834.00 | -0.83% | ¥841.00 | ¥842.00 | ¥829.00 | 1.50K |
| 2026-07-24 | ¥841.00 | -0.59% | ¥846.00 | ¥846.00 | ¥841.00 | 2.90K |
| 2026-07-23 | ¥846.00 | +0.36% | ¥846.00 | ¥846.00 | ¥844.00 | 1.10K |
| 2026-07-22 | ¥843.00 | -0.24% | ¥839.00 | ¥843.00 | ¥837.00 | 6.50K |
| 2026-07-21 | ¥845.00 | +1.32% | ¥831.00 | ¥845.00 | ¥831.00 | 7.60K |
| 2026-07-17 | ¥834.00 | +0.24% | ¥832.00 | ¥834.00 | ¥829.00 | 2.00K |
| 2026-07-16 | ¥832.00 | +0.48% | ¥832.00 | ¥832.00 | ¥828.00 | 400 |
| 2026-07-15 | ¥828.00 | -0.36% | ¥833.00 | ¥833.00 | ¥827.00 | 1.50K |
| 2026-07-14 | ¥831.00 | +1.09% | ¥818.00 | ¥831.00 | ¥818.00 | 5.30K |
| 2026-07-13 | ¥822.00 | -0.72% | ¥822.00 | ¥828.00 | ¥810.00 | 3.30K |
| 2026-07-10 | ¥828.00 | -1.19% | ¥838.00 | ¥838.00 | ¥828.00 | 5.60K |
| 2026-07-09 | ¥838.00 | +0.72% | ¥833.00 | ¥838.00 | ¥826.00 | 7.70K |
| 2026-07-08 | ¥832.00 | +0.12% | ¥829.00 | ¥834.00 | ¥822.00 | 8.60K |
| 2026-07-07 | ¥831.00 | +3.10% | ¥806.00 | ¥831.00 | ¥806.00 | 12.70K |
| 2026-07-06 | ¥806.00 | +0.88% | ¥799.00 | ¥810.00 | ¥799.00 | 4.40K |
| 2026-07-03 | ¥799.00 | +0.88% | ¥788.00 | ¥804.00 | ¥788.00 | 6.30K |
| 2026-07-02 | ¥792.00 | -1.49% | ¥805.00 | ¥806.00 | ¥775.00 | 7.20K |
| 2026-07-01 | ¥804.00 | +0.25% | ¥802.00 | ¥805.00 | ¥802.00 | 3.50K |
| 2026-06-30 | ¥802.00 | +3.08% | ¥801.00 | ¥810.00 | ¥790.00 | 8.90K |
| 2026-06-29 | ¥778.00 | +0.13% | ¥777.00 | ¥778.00 | ¥777.00 | 700 |
| 2026-06-26 | ¥777.00 | 0.00% | ¥774.00 | ¥785.00 | ¥771.00 | 2.70K |
| 2026-06-25 | ¥777.00 | +1.04% | ¥773.00 | ¥777.00 | ¥765.00 | 3.40K |
| 2026-06-24 | ¥769.00 | +0.52% | ¥759.00 | ¥770.00 | ¥759.00 | 1.70K |
| 2026-06-23 | ¥765.00 | +0.66% | ¥760.00 | ¥765.00 | ¥760.00 | 1.20K |
| 2026-06-22 | ¥760.00 | -1.94% | ¥774.00 | ¥776.00 | ¥760.00 | 6.90K |
| 2026-06-19 | ¥775.00 | -0.39% | ¥778.00 | ¥779.00 | ¥769.00 | 2.40K |
| 2026-06-18 | ¥778.00 | +0.13% | ¥783.00 | ¥783.00 | ¥774.00 | 3.00K |
| 2026-06-17 | ¥777.00 | +0.91% | ¥770.00 | ¥778.00 | ¥770.00 | 1.90K |
| 2026-06-16 | ¥770.00 | -1.03% | ¥777.00 | ¥779.00 | ¥770.00 | 2.80K |
| 2026-06-15 | ¥778.00 | -2.63% | ¥799.00 | ¥800.00 | ¥778.00 | 4.90K |
| 2026-06-12 | ¥799.00 | -2.80% | ¥807.00 | ¥815.00 | ¥799.00 | 5.60K |
| 2026-06-11 | ¥822.00 | -1.20% | ¥831.00 | ¥831.00 | ¥802.00 | 3.10K |
| 2026-06-10 | ¥832.00 | +1.46% | ¥824.00 | ¥832.00 | ¥822.00 | 9.00K |
| 2026-06-09 | ¥820.00 | +2.76% | ¥810.00 | ¥820.00 | ¥810.00 | 5.60K |
| 2026-06-08 | ¥798.00 | -1.48% | ¥800.00 | ¥810.00 | ¥798.00 | 1.80K |
| 2026-06-05 | ¥810.00 | +1.63% | ¥799.00 | ¥810.00 | ¥799.00 | 3.80K |
| 2026-06-04 | ¥797.00 | 0.00% | ¥798.00 | ¥802.00 | ¥795.00 | 1.70K |
| 2026-06-03 | ¥797.00 | 0.00% | ¥804.00 | ¥804.00 | ¥797.00 | 1.00K |
| 2026-06-02 | ¥797.00 | -1.12% | ¥807.00 | ¥807.00 | ¥793.00 | 900 |
| 2026-06-01 | ¥806.00 | -0.12% | ¥808.00 | ¥808.00 | ¥801.00 | 1.40K |
| 2026-05-29 | ¥807.00 | 0.00% | ¥803.00 | ¥807.00 | ¥800.00 | 1.20K |
| 2026-05-28 | ¥807.00 | -0.12% | ¥804.00 | ¥807.00 | ¥803.00 | 1.80K |
| 2026-05-27 | ¥808.00 | -1.58% | ¥825.00 | ¥825.00 | ¥801.00 | 3.50K |
| 2026-05-26 | ¥821.00 | +0.37% | ¥842.00 | ¥843.00 | ¥821.00 | 12.70K |
| 2026-05-25 | ¥818.00 | +3.28% | ¥815.00 | ¥830.00 | ¥815.00 | 13.70K |