kabutan

I.A GROUP CORPORATION(7509) Historical

7509
TSE Standard
I.A GROUP CORPORATION
ー
JPY
ー
(ー%)
ー
ー
USD
ー
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 5, 2026
4,395 JPY
52 Week Low Apr 7, 2025
2,990 JPY
Yearly High Jan 5, 2026
4,395 JPY
Yearly Low Apr 7, 2025
2,990 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,165 4,245 4,165 4,175 +10 +0.24% 400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,240 4,275 4,100 4,165 -50 -1.19% 3,300
Jan 16, 2026 4,135 4,220 4,125 4,215 +15 +0.36% 2,500
Jan 9, 2026 4,210 4,395 4,160 4,200 +40 +0.96% 6,500
Dec 30, 2025 4,135 4,160 4,135 4,160 +95 +2.34% 1,500
Dec 26, 2025 3,985 4,065 3,985 4,065 +45 +1.12% 1,100
Dec 19, 2025 4,000 4,055 3,975 4,020 +20 +0.50% 1,800
Dec 12, 2025 3,995 4,035 3,965 4,000 +5 +0.13% 800
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