kabutan

I.A GROUP CORPORATION(7509) Historical

7509
TSE Standard
I.A GROUP CORPORATION
4,575
JPY
-70
(-1.51%)
Apr 28, 12:30 pm JST
28.55
USD
Apr 29, 8:00 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
4,990 JPY
52 Week Low May 9, 2025
3,250 JPY
Yearly High Mar 3, 2026
4,990 JPY
Yearly Low Jan 23, 2026
4,100 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,495 4,645 4,495 4,575 +65 +1.44% 900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,360 4,510 4,360 4,510 +170 +3.92% 1,700
Apr 17, 2026 4,400 4,400 4,305 4,340 -100 -2.25% 1,500
Apr 10, 2026 4,470 4,490 4,400 4,440 -45 -1.00% 3,000
Apr 3, 2026 4,580 4,580 4,420 4,485 -170 -3.65% 6,600
Mar 27, 2026 4,730 4,790 4,580 4,655 -215 -4.41% 3,800
Mar 19, 2026 4,725 4,870 4,680 4,870 +75 +1.56% 1,200
Mar 13, 2026 4,740 4,795 4,565 4,795 +5 +0.10% 2,300
Mar 6, 2026 4,985 4,990 4,645 4,790 -170 -3.43% 3,900
Feb 27, 2026 4,755 4,960 4,600 4,960 +190 +3.98% 3,500
Feb 20, 2026 4,700 4,800 4,630 4,770 +140 +3.02% 5,200
Feb 13, 2026 4,370 4,675 4,350 4,630 +400 +9.46% 6,900
Feb 6, 2026 4,240 4,270 4,185 4,230 +30 +0.71% 2,300
Jan 30, 2026 4,165 4,245 4,165 4,200 +35 +0.84% 1,500
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