I.A GROUP CORPORATION(7509) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,995	4,035	3,965	4,000	+5	+0.13%	1,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	4,175	4,175	3,985	3,995	-125	-3.03%	1,700
Nov 28, 2025	3,885	4,120	3,885	4,120	+225	+5.78%	1,900
Nov 21, 2025	4,035	4,035	3,895	3,895	-210	-5.12%	600
Nov 14, 2025	4,095	4,205	3,940	4,105	+55	+1.36%	3,800
Nov 7, 2025	4,180	4,180	4,020	4,050	-25	-0.61%	1,300
Oct 31, 2025	4,010	4,100	4,010	4,075	-5	-0.12%	1,500
Oct 24, 2025	3,960	4,080	3,900	4,080	+50	+1.24%	1,000
Oct 17, 2025	4,020	4,050	4,000	4,030	-60	-1.47%	400
Oct 10, 2025	4,100	4,100	4,010	4,090	-80	-1.92%	49,700
Oct 3, 2025	3,910	4,265	3,910	4,170	+125	+3.09%	7,600
Sep 26, 2025	3,860	4,060	3,780	4,045	+185	+4.79%	5,100
Sep 19, 2025	3,900	3,910	3,840	3,860	-40	-1.03%	1,000
Sep 12, 2025	3,975	3,990	3,900	3,900	-5	-0.13%	1,400
Sep 5, 2025	3,965	3,995	3,905	3,905	-25	-0.64%	3,300
Aug 29, 2025	3,775	3,965	3,750	3,930	+155	+4.11%	4,200
Aug 22, 2025	3,670	3,775	3,670	3,775	+85	+2.30%	4,500
Aug 15, 2025	3,690	3,700	3,645	3,690	0	0.00%	2,000
Aug 8, 2025	3,625	3,710	3,525	3,690	-75	-1.99%	3,800
Aug 1, 2025	3,550	3,770	3,550	3,765	+240	+6.81%	7,600
Jul 25, 2025	3,560	3,570	3,525	3,525	-25	-0.70%	1,000