I.A GROUP CORPORATION 7509
TSE · Japan · Retail Trade
¥4,700.00-65.00 (-1.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,765.00 | -0.73% | ¥4,835.00 | ¥4,835.00 | ¥4,765.00 | 900 |
| 2026-09-30 | ¥4,800.00 | +3.34% | ¥4,700.00 | ¥4,840.00 | ¥4,700.00 | 300 |
| 2026-09-29 | ¥4,645.00 | -2.21% | ¥4,660.00 | ¥4,660.00 | ¥4,645.00 | 400 |
| 2026-09-28 | ¥4,750.00 | 0.00% | ¥4,750.00 | ¥4,750.00 | ¥4,750.00 | 200 |
| 2026-09-25 | ¥4,750.00 | +1.50% | ¥4,680.00 | ¥4,750.00 | ¥4,680.00 | 300 |
| 2026-09-24 | ¥4,680.00 | -1.89% | ¥4,725.00 | ¥4,725.00 | ¥4,665.00 | 700 |
| 2026-09-18 | ¥4,770.00 | +0.10% | ¥4,770.00 | ¥4,770.00 | ¥4,770.00 | 100 |
| 2026-09-17 | ¥4,765.00 | 0.00% | ¥4,765.00 | ¥4,765.00 | ¥4,765.00 | 0 |
| 2026-09-16 | ¥4,765.00 | 0.00% | ¥4,765.00 | ¥4,765.00 | ¥4,765.00 | 0 |
| 2026-09-15 | ¥4,765.00 | +1.38% | ¥4,765.00 | ¥4,765.00 | ¥4,765.00 | 200 |
| 2026-09-14 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-11 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-10 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 400 |
| 2026-09-09 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-08 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-07 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 100 |
| 2026-09-04 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-03 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-02 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-09-01 | ¥4,700.00 | +0.43% | ¥4,715.00 | ¥4,715.00 | ¥4,695.00 | 2.10K |
| 2026-08-31 | ¥4,680.00 | -0.53% | ¥4,775.00 | ¥4,775.00 | ¥4,620.00 | 2.00K |
| 2026-08-28 | ¥4,705.00 | -0.95% | ¥4,750.00 | ¥4,750.00 | ¥4,635.00 | 700 |
| 2026-08-27 | ¥4,750.00 | -1.45% | ¥4,865.00 | ¥4,870.00 | ¥4,750.00 | 700 |
| 2026-08-26 | ¥4,820.00 | 0.00% | ¥4,820.00 | ¥4,820.00 | ¥4,820.00 | 100 |
| 2026-08-25 | ¥4,820.00 | +0.21% | ¥4,820.00 | ¥4,820.00 | ¥4,820.00 | 100 |
| 2026-08-24 | ¥4,810.00 | -2.24% | ¥4,850.00 | ¥4,850.00 | ¥4,810.00 | 400 |
| 2026-08-21 | ¥4,920.00 | 0.00% | ¥4,920.00 | ¥4,920.00 | ¥4,920.00 | 0 |
| 2026-08-20 | ¥4,920.00 | +0.10% | ¥4,920.00 | ¥4,920.00 | ¥4,920.00 | 100 |
| 2026-08-19 | ¥4,915.00 | 0.00% | ¥4,915.00 | ¥4,915.00 | ¥4,915.00 | 0 |
| 2026-08-18 | ¥4,915.00 | +1.97% | ¥4,830.00 | ¥4,915.00 | ¥4,820.00 | 800 |
| 2026-08-17 | ¥4,820.00 | 0.00% | ¥4,820.00 | ¥4,820.00 | ¥4,820.00 | 0 |
| 2026-08-14 | ¥4,820.00 | -0.10% | ¥4,820.00 | ¥4,820.00 | ¥4,820.00 | 200 |
| 2026-08-13 | ¥4,825.00 | 0.00% | ¥4,825.00 | ¥4,825.00 | ¥4,825.00 | 0 |
| 2026-08-12 | ¥4,825.00 | 0.00% | ¥4,825.00 | ¥4,825.00 | ¥4,825.00 | 0 |
| 2026-08-10 | ¥4,825.00 | 0.00% | ¥4,755.00 | ¥4,825.00 | ¥4,720.00 | 1.20K |
| 2026-08-07 | ¥4,825.00 | -0.62% | ¥4,825.00 | ¥4,825.00 | ¥4,825.00 | 100 |
| 2026-08-06 | ¥4,855.00 | 0.00% | ¥4,855.00 | ¥4,855.00 | ¥4,855.00 | 0 |
| 2026-08-05 | ¥4,855.00 | 0.00% | ¥4,855.00 | ¥4,855.00 | ¥4,855.00 | 0 |
| 2026-08-04 | ¥4,855.00 | 0.00% | ¥4,855.00 | ¥4,855.00 | ¥4,855.00 | 100 |
| 2026-08-03 | ¥4,855.00 | +1.46% | ¥4,855.00 | ¥4,855.00 | ¥4,855.00 | 1.30K |
| 2026-07-31 | ¥4,785.00 | +1.16% | ¥4,730.00 | ¥4,785.00 | ¥4,730.00 | 400 |
| 2026-07-30 | ¥4,730.00 | 0.00% | ¥4,730.00 | ¥4,730.00 | ¥4,730.00 | 100 |
| 2026-07-29 | ¥4,730.00 | +0.53% | ¥4,730.00 | ¥4,730.00 | ¥4,730.00 | 200 |
| 2026-07-28 | ¥4,705.00 | +0.11% | ¥4,650.00 | ¥4,705.00 | ¥4,650.00 | 200 |
| 2026-07-27 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 400 |
| 2026-07-24 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-07-23 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-07-22 | ¥4,700.00 | 0.00% | ¥4,630.00 | ¥4,700.00 | ¥4,630.00 | 700 |
| 2026-07-21 | ¥4,700.00 | 0.00% | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 0 |
| 2026-07-17 | ¥4,700.00 | -0.11% | ¥4,710.00 | ¥4,710.00 | ¥4,700.00 | 200 |
| 2026-07-16 | ¥4,705.00 | 0.00% | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | 0 |
| 2026-07-15 | ¥4,705.00 | +0.53% | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | 100 |
| 2026-07-14 | ¥4,680.00 | 0.00% | ¥4,675.00 | ¥4,680.00 | ¥4,675.00 | 600 |
| 2026-07-13 | ¥4,680.00 | -2.70% | ¥4,755.00 | ¥4,755.00 | ¥4,680.00 | 400 |
| 2026-07-10 | ¥4,810.00 | 0.00% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 0 |
| 2026-07-09 | ¥4,810.00 | +3.00% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 300 |
| 2026-07-08 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-07-07 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-07-06 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-07-03 | ¥4,670.00 | +0.86% | ¥4,635.00 | ¥4,670.00 | ¥4,635.00 | 200 |
| 2026-07-02 | ¥4,630.00 | 0.00% | ¥4,630.00 | ¥4,630.00 | ¥4,630.00 | 0 |
| 2026-07-01 | ¥4,630.00 | +1.20% | ¥4,645.00 | ¥4,645.00 | ¥4,630.00 | 800 |
| 2026-06-30 | ¥4,575.00 | 0.00% | ¥4,575.00 | ¥4,575.00 | ¥4,575.00 | 300 |
| 2026-06-29 | ¥4,575.00 | 0.00% | ¥4,575.00 | ¥4,575.00 | ¥4,575.00 | 100 |
| 2026-06-26 | ¥4,575.00 | 0.00% | ¥4,575.00 | ¥4,575.00 | ¥4,575.00 | 0 |
| 2026-06-25 | ¥4,575.00 | -0.54% | ¥4,530.00 | ¥4,575.00 | ¥4,515.00 | 300 |
| 2026-06-24 | ¥4,600.00 | 0.00% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 0 |
| 2026-06-23 | ¥4,600.00 | 0.00% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 0 |
| 2026-06-22 | ¥4,600.00 | +2.45% | ¥4,550.00 | ¥4,600.00 | ¥4,550.00 | 200 |
| 2026-06-19 | ¥4,490.00 | -1.32% | ¥4,550.00 | ¥4,550.00 | ¥4,490.00 | 500 |
| 2026-06-18 | ¥4,550.00 | +1.34% | ¥4,550.00 | ¥4,550.00 | ¥4,550.00 | 200 |
| 2026-06-17 | ¥4,490.00 | -0.88% | ¥4,600.00 | ¥4,600.00 | ¥4,490.00 | 900 |
| 2026-06-16 | ¥4,530.00 | -1.74% | ¥4,615.00 | ¥4,615.00 | ¥4,530.00 | 400 |
| 2026-06-15 | ¥4,610.00 | +0.22% | ¥4,670.00 | ¥4,670.00 | ¥4,460.00 | 1.10K |
| 2026-06-12 | ¥4,600.00 | -1.08% | ¥4,790.00 | ¥4,790.00 | ¥4,600.00 | 49.50K |
| 2026-06-11 | ¥4,650.00 | -0.43% | ¥4,650.00 | ¥4,650.00 | ¥4,650.00 | 100 |
| 2026-06-10 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-06-09 | ¥4,670.00 | 0.00% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 0 |
| 2026-06-08 | ¥4,670.00 | +1.52% | ¥4,670.00 | ¥4,670.00 | ¥4,670.00 | 200 |
| 2026-06-05 | ¥4,600.00 | 0.00% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 0 |
| 2026-06-04 | ¥4,600.00 | 0.00% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 0 |
| 2026-06-03 | ¥4,600.00 | 0.00% | ¥4,615.00 | ¥4,635.00 | ¥4,600.00 | 300 |
| 2026-06-02 | ¥4,600.00 | -2.65% | ¥4,600.00 | ¥4,600.00 | ¥4,600.00 | 100 |
| 2026-06-01 | ¥4,725.00 | -0.94% | ¥4,840.00 | ¥4,840.00 | ¥4,640.00 | 1.00K |
| 2026-05-29 | ¥4,770.00 | +4.26% | ¥4,645.00 | ¥4,770.00 | ¥4,645.00 | 300 |
| 2026-05-28 | ¥4,575.00 | -1.51% | ¥4,575.00 | ¥4,575.00 | ¥4,575.00 | 200 |
| 2026-05-27 | ¥4,645.00 | 0.00% | ¥4,645.00 | ¥4,645.00 | ¥4,645.00 | 0 |
| 2026-05-26 | ¥4,645.00 | 0.00% | ¥4,645.00 | ¥4,645.00 | ¥4,645.00 | 100 |
| 2026-05-25 | ¥4,645.00 | 0.00% | ¥4,645.00 | ¥4,645.00 | ¥4,645.00 | 0 |
| 2026-05-22 | ¥4,645.00 | -3.83% | ¥4,760.00 | ¥4,760.00 | ¥4,645.00 | 1.00K |