kabutan

I.A GROUP CORPORATION(7509) Historical

7509
TSE Standard
I.A GROUP CORPORATION
4,075
JPY
+55
(+1.37%)
Oct 31, 3:09 pm JST
26.47
USD
Oct 31, 2:09 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 1, 2025
4,265 JPY
52 Week Low Apr 7, 2025
2,990 JPY
Yearly High Oct 1, 2025
4,265 JPY
Yearly Low Apr 7, 2025
2,990 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 4,090 4,090 4,075 4,075 +55 +1.37% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 4,015 4,020 4,015 4,020 -10 -0.25% 700
Oct 29, 2025 4,030 4,030 4,030 4,030 -70 -1.71% 100
Oct 28, 2025 4,030 4,100 4,030 4,100 +90 +2.24% 400
Oct 27, 2025 4,010 4,010 4,010 4,010 -70 -1.72% 100
Oct 24, 2025 4,030 4,080 4,030 4,080 ー ー% 300
Oct 23, 2025 ー ー ー 3,995 ー ー 0
Oct 22, 2025 ー ー ー 3,995 ー ー 0
Oct 21, 2025 3,995 3,995 3,995 3,995 0 0.00% 100
Oct 20, 2025 3,960 3,995 3,900 3,995 -35 -0.87% 600
Oct 17, 2025 4,030 4,030 4,030 4,030 +30 +0.75% 100
Oct 16, 2025 4,000 4,000 4,000 4,000 -50 -1.23% 100
Oct 15, 2025 4,050 4,050 4,050 4,050 +30 +0.75% 100
Oct 14, 2025 4,020 4,020 4,020 4,020 -70 -1.71% 100
Oct 10, 2025 4,090 4,090 4,090 4,090 +60 +1.49% 100
Oct 9, 2025 4,010 4,060 4,010 4,030 +10 +0.25% 49,100
Oct 8, 2025 4,085 4,085 4,020 4,020 -80 -1.95% 200
Oct 7, 2025 4,100 4,100 4,100 4,100 0 0.00% 100
Oct 6, 2025 4,100 4,100 4,100 4,100 -70 -1.68% 200
Oct 3, 2025 4,040 4,185 4,040 4,170 +90 +2.21% 1,800
Oct 2, 2025 4,105 4,150 4,080 4,080 -95 -2.28% 1,600