Imamura Securities Co.Ltd. 7175
TSE · Japan · Finance
¥1,977.00-83.00 (-4.03%)
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 | ¥1,981.00 | -3.83% | ¥2,059.00 | ¥2,059.00 | ¥1,959.00 | 8.70K |
| 2026-10-01 | ¥2,060.00 | +0.24% | ¥2,061.00 | ¥2,075.00 | ¥2,050.00 | 2.00K |
| 2026-09-30 | ¥2,055.00 | -2.19% | ¥2,101.00 | ¥2,101.00 | ¥2,039.00 | 4.90K |
| 2026-09-29 | ¥2,101.00 | -2.37% | ¥2,165.00 | ¥2,165.00 | ¥2,025.00 | 7.90K |
| 2026-09-28 | ¥2,152.00 | +0.14% | ¥2,136.00 | ¥2,181.00 | ¥2,130.00 | 15.90K |
| 2026-09-25 | ¥2,149.00 | +1.75% | ¥2,111.00 | ¥2,149.00 | ¥2,111.00 | 5.20K |
| 2026-09-24 | ¥2,112.00 | -3.21% | ¥2,153.00 | ¥2,180.00 | ¥2,103.00 | 30.90K |
| 2026-09-18 | ¥2,182.00 | +1.07% | ¥2,149.00 | ¥2,220.00 | ¥2,060.00 | 51.10K |
| 2026-09-17 | ¥2,159.00 | +6.78% | ¥2,033.00 | ¥2,159.00 | ¥2,033.00 | 55.70K |
| 2026-09-16 | ¥2,022.00 | +1.81% | ¥1,976.00 | ¥2,072.00 | ¥1,966.00 | 43.00K |
| 2026-09-15 | ¥1,986.00 | +1.90% | ¥1,959.00 | ¥1,986.00 | ¥1,912.00 | 4.60K |
| 2026-09-14 | ¥1,949.00 | -0.46% | ¥1,973.00 | ¥1,988.00 | ¥1,933.00 | 4.20K |
| 2026-09-11 | ¥1,958.00 | -0.86% | ¥1,960.00 | ¥1,978.00 | ¥1,950.00 | 4.10K |
| 2026-09-10 | ¥1,975.00 | +0.82% | ¥1,959.00 | ¥1,990.00 | ¥1,944.00 | 9.20K |
| 2026-09-09 | ¥1,959.00 | +1.14% | ¥1,977.00 | ¥1,977.00 | ¥1,940.00 | 3.00K |
| 2026-09-08 | ¥1,937.00 | -1.92% | ¥1,950.00 | ¥1,974.00 | ¥1,937.00 | 6.60K |
| 2026-09-07 | ¥1,975.00 | -1.25% | ¥1,950.00 | ¥1,980.00 | ¥1,940.00 | 11.90K |
| 2026-09-04 | ¥2,000.00 | +2.83% | ¥1,980.00 | ¥2,000.00 | ¥1,940.00 | 7.50K |
| 2026-09-03 | ¥1,945.00 | +2.37% | ¥1,940.00 | ¥1,998.00 | ¥1,930.00 | 12.60K |
| 2026-09-02 | ¥1,900.00 | -3.31% | ¥1,943.00 | ¥1,967.00 | ¥1,855.00 | 12.00K |
| 2026-09-01 | ¥1,965.00 | +0.26% | ¥1,965.00 | ¥2,020.00 | ¥1,963.00 | 8.40K |
| 2026-08-31 | ¥1,960.00 | -2.05% | ¥2,003.00 | ¥2,011.00 | ¥1,950.00 | 12.60K |
| 2026-08-28 | ¥2,001.00 | +1.32% | ¥1,989.00 | ¥2,035.00 | ¥1,935.00 | 28.30K |
| 2026-08-27 | ¥1,975.00 | +4.83% | ¥1,924.00 | ¥1,992.00 | ¥1,900.00 | 17.00K |
| 2026-08-26 | ¥1,884.00 | +0.05% | ¥1,868.00 | ¥1,907.00 | ¥1,855.00 | 3.20K |
| 2026-08-25 | ¥1,883.00 | -2.84% | ¥1,898.00 | ¥1,898.00 | ¥1,852.00 | 10.60K |
| 2026-08-24 | ¥1,938.00 | +4.25% | ¥1,874.00 | ¥1,938.00 | ¥1,838.00 | 16.60K |
| 2026-08-21 | ¥1,859.00 | +2.54% | ¥1,830.00 | ¥1,860.00 | ¥1,769.00 | 23.10K |
| 2026-08-20 | ¥1,813.00 | +5.28% | ¥1,729.00 | ¥1,813.00 | ¥1,729.00 | 17.70K |
| 2026-08-19 | ¥1,722.00 | +0.64% | ¥1,734.00 | ¥1,735.00 | ¥1,700.00 | 7.20K |
| 2026-08-18 | ¥1,711.00 | +0.29% | ¥1,708.00 | ¥1,730.00 | ¥1,708.00 | 3.00K |
| 2026-08-17 | ¥1,706.00 | -0.64% | ¥1,713.00 | ¥1,720.00 | ¥1,706.00 | 3.60K |
| 2026-08-14 | ¥1,717.00 | 0.00% | ¥1,740.00 | ¥1,750.00 | ¥1,711.00 | 5.00K |
| 2026-08-13 | ¥1,717.00 | +1.00% | ¥1,710.00 | ¥1,739.00 | ¥1,710.00 | 8.10K |
| 2026-08-12 | ¥1,700.00 | -0.18% | ¥1,711.00 | ¥1,712.00 | ¥1,681.00 | 4.50K |
| 2026-08-10 | ¥1,703.00 | +0.18% | ¥1,700.00 | ¥1,703.00 | ¥1,672.00 | 7.30K |
| 2026-08-07 | ¥1,700.00 | +1.43% | ¥1,700.00 | ¥1,724.00 | ¥1,675.00 | 4.70K |
| 2026-08-06 | ¥1,676.00 | +1.21% | ¥1,656.00 | ¥1,685.00 | ¥1,650.00 | 4.10K |
| 2026-08-05 | ¥1,656.00 | -0.24% | ¥1,660.00 | ¥1,677.00 | ¥1,633.00 | 11.00K |
| 2026-08-04 | ¥1,660.00 | -2.92% | ¥1,683.00 | ¥1,692.00 | ¥1,660.00 | 7.40K |
| 2026-08-03 | ¥1,710.00 | +0.12% | ¥1,695.00 | ¥1,739.00 | ¥1,691.00 | 6.30K |
| 2026-07-31 | ¥1,708.00 | +1.49% | ¥1,763.00 | ¥1,763.00 | ¥1,672.00 | 7.40K |
| 2026-07-30 | ¥1,683.00 | +2.00% | ¥1,655.00 | ¥1,750.00 | ¥1,655.00 | 8.70K |
| 2026-07-29 | ¥1,650.00 | -2.88% | ¥1,710.00 | ¥1,785.00 | ¥1,650.00 | 26.70K |
| 2026-07-28 | ¥1,699.00 | -4.92% | ¥1,809.00 | ¥1,809.00 | ¥1,617.00 | 24.70K |
| 2026-07-27 | ¥1,787.00 | +3.90% | ¥1,880.00 | ¥1,880.00 | ¥1,732.00 | 62.50K |
| 2026-07-24 | ¥1,720.00 | +3.12% | ¥1,675.00 | ¥1,720.00 | ¥1,636.00 | 20.60K |
| 2026-07-23 | ¥1,668.00 | +4.91% | ¥1,590.00 | ¥1,668.00 | ¥1,581.00 | 23.30K |
| 2026-07-22 | ¥1,590.00 | -2.39% | ¥1,634.00 | ¥1,634.00 | ¥1,565.00 | 39.70K |
| 2026-07-21 | ¥1,629.00 | +8.96% | ¥1,565.00 | ¥1,640.00 | ¥1,550.00 | 33.20K |
| 2026-07-17 | ¥1,495.00 | -1.97% | ¥1,524.00 | ¥1,565.00 | ¥1,480.00 | 7.40K |
| 2026-07-16 | ¥1,525.00 | -2.62% | ¥1,537.00 | ¥1,567.00 | ¥1,500.00 | 8.90K |
| 2026-07-15 | ¥1,566.00 | +4.40% | ¥1,517.00 | ¥1,566.00 | ¥1,509.00 | 15.70K |
| 2026-07-14 | ¥1,500.00 | +2.39% | ¥1,465.00 | ¥1,500.00 | ¥1,464.00 | 7.20K |
| 2026-07-13 | ¥1,465.00 | +2.45% | ¥1,459.00 | ¥1,472.00 | ¥1,444.00 | 9.20K |
| 2026-07-10 | ¥1,430.00 | +0.70% | ¥1,420.00 | ¥1,430.00 | ¥1,406.00 | 3.20K |
| 2026-07-09 | ¥1,420.00 | -0.56% | ¥1,413.00 | ¥1,427.00 | ¥1,410.00 | 4.00K |
| 2026-07-08 | ¥1,428.00 | +1.06% | ¥1,412.00 | ¥1,436.00 | ¥1,401.00 | 7.10K |
| 2026-07-07 | ¥1,413.00 | -0.35% | ¥1,420.00 | ¥1,450.00 | ¥1,410.00 | 8.60K |
| 2026-07-06 | ¥1,418.00 | +1.00% | ¥1,390.00 | ¥1,426.00 | ¥1,370.00 | 23.50K |
| 2026-07-03 | ¥1,404.00 | +1.67% | ¥1,381.00 | ¥1,420.00 | ¥1,380.00 | 21.20K |
| 2026-07-02 | ¥1,381.00 | -0.22% | ¥1,386.00 | ¥1,393.00 | ¥1,360.00 | 13.70K |
| 2026-07-01 | ¥1,384.00 | +1.62% | ¥1,378.00 | ¥1,384.00 | ¥1,370.00 | 17.00K |
| 2026-06-30 | ¥1,362.00 | +0.52% | ¥1,375.00 | ¥1,375.00 | ¥1,362.00 | 400 |
| 2026-06-29 | ¥1,355.00 | -0.73% | ¥1,354.00 | ¥1,370.00 | ¥1,354.00 | 1.40K |
| 2026-06-26 | ¥1,365.00 | -0.73% | ¥1,367.00 | ¥1,387.00 | ¥1,357.00 | 4.50K |
| 2026-06-25 | ¥1,375.00 | -0.36% | ¥1,387.00 | ¥1,387.00 | ¥1,367.00 | 6.00K |
| 2026-06-24 | ¥1,380.00 | +1.85% | ¥1,355.00 | ¥1,380.00 | ¥1,355.00 | 4.90K |
| 2026-06-23 | ¥1,355.00 | -1.74% | ¥1,363.00 | ¥1,363.00 | ¥1,355.00 | 1.40K |
| 2026-06-22 | ¥1,379.00 | +3.45% | ¥1,345.00 | ¥1,379.00 | ¥1,345.00 | 15.50K |
| 2026-06-19 | ¥1,333.00 | 0.00% | ¥1,346.00 | ¥1,348.00 | ¥1,333.00 | 5.10K |
| 2026-06-18 | ¥1,333.00 | -1.04% | ¥1,349.00 | ¥1,353.00 | ¥1,330.00 | 5.00K |
| 2026-06-17 | ¥1,347.00 | +1.28% | ¥1,330.00 | ¥1,347.00 | ¥1,326.00 | 2.20K |
| 2026-06-16 | ¥1,330.00 | +0.23% | ¥1,330.00 | ¥1,347.00 | ¥1,325.00 | 7.10K |
| 2026-06-15 | ¥1,327.00 | +0.53% | ¥1,325.00 | ¥1,352.00 | ¥1,321.00 | 5.70K |
| 2026-06-12 | ¥1,320.00 | +0.92% | ¥1,326.00 | ¥1,326.00 | ¥1,320.00 | 300 |
| 2026-06-11 | ¥1,308.00 | -0.91% | ¥1,317.00 | ¥1,317.00 | ¥1,306.00 | 2.90K |
| 2026-06-10 | ¥1,320.00 | -0.15% | ¥1,322.00 | ¥1,335.00 | ¥1,320.00 | 2.10K |
| 2026-06-09 | ¥1,322.00 | -0.23% | ¥1,320.00 | ¥1,330.00 | ¥1,320.00 | 1.60K |
| 2026-06-08 | ¥1,325.00 | -1.19% | ¥1,338.00 | ¥1,338.00 | ¥1,305.00 | 5.10K |
| 2026-06-05 | ¥1,341.00 | +0.83% | ¥1,324.00 | ¥1,344.00 | ¥1,314.00 | 3.10K |
| 2026-06-04 | ¥1,330.00 | 0.00% | ¥1,321.00 | ¥1,346.00 | ¥1,320.00 | 2.10K |
| 2026-06-03 | ¥1,330.00 | +1.84% | ¥1,302.00 | ¥1,337.00 | ¥1,299.00 | 7.10K |
| 2026-06-02 | ¥1,306.00 | -1.95% | ¥1,322.00 | ¥1,322.00 | ¥1,306.00 | 3.10K |
| 2026-06-01 | ¥1,332.00 | -2.20% | ¥1,349.00 | ¥1,349.00 | ¥1,332.00 | 1.30K |
| 2026-05-29 | ¥1,362.00 | +1.79% | ¥1,362.00 | ¥1,364.00 | ¥1,310.00 | 2.50K |
| 2026-05-28 | ¥1,338.00 | -0.89% | ¥1,341.00 | ¥1,341.00 | ¥1,338.00 | 200 |
| 2026-05-27 | ¥1,350.00 | -0.15% | ¥1,360.00 | ¥1,361.00 | ¥1,350.00 | 2.40K |
| 2026-05-26 | ¥1,352.00 | +0.15% | ¥1,355.00 | ¥1,369.00 | ¥1,352.00 | 800 |
| 2026-05-25 | ¥1,350.00 | +0.75% | ¥1,336.00 | ¥1,357.00 | ¥1,336.00 | 4.30K |