IMV Corporation (7760.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 644.00 | 647.00 | 636.00 | 645.00 | 645.00 | 23,900 |
| 08 May 2024 | 644.00 | 645.00 | 639.00 | 645.00 | 645.00 | 18,000 |
| 07 May 2024 | 640.00 | 643.00 | 631.00 | 643.00 | 643.00 | 28,800 |
| 02 May 2024 | 640.00 | 645.00 | 633.00 | 638.00 | 638.00 | 18,800 |
| 01 May 2024 | 627.00 | 644.00 | 627.00 | 640.00 | 640.00 | 46,200 |
| 30 Apr 2024 | 634.00 | 635.00 | 625.00 | 627.00 | 627.00 | 17,200 |
| 26 Apr 2024 | 630.00 | 630.00 | 616.00 | 626.00 | 626.00 | 16,700 |
| 25 Apr 2024 | 627.00 | 628.00 | 619.00 | 627.00 | 627.00 | 14,400 |
| 24 Apr 2024 | 617.00 | 630.00 | 611.00 | 630.00 | 630.00 | 24,500 |
| 23 Apr 2024 | 607.00 | 617.00 | 600.00 | 610.00 | 610.00 | 35,700 |
| 22 Apr 2024 | 608.00 | 610.00 | 603.00 | 605.00 | 605.00 | 14,200 |
| 19 Apr 2024 | 615.00 | 617.00 | 592.00 | 599.00 | 599.00 | 47,800 |
| 18 Apr 2024 | 608.00 | 626.00 | 608.00 | 620.00 | 620.00 | 16,900 |
| 17 Apr 2024 | 618.00 | 620.00 | 607.00 | 610.00 | 610.00 | 27,900 |
| 16 Apr 2024 | 632.00 | 634.00 | 605.00 | 610.00 | 610.00 | 84,400 |
| 15 Apr 2024 | 617.00 | 640.00 | 616.00 | 637.00 | 637.00 | 47,100 |
| 12 Apr 2024 | 630.00 | 631.00 | 620.00 | 622.00 | 622.00 | 16,300 |
| 11 Apr 2024 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 9,400 |
| 10 Apr 2024 | 622.00 | 642.00 | 619.00 | 621.00 | 621.00 | 58,900 |
| 09 Apr 2024 | 609.00 | 628.00 | 609.00 | 628.00 | 628.00 | 28,100 |
| 08 Apr 2024 | 605.00 | 610.00 | 601.00 | 602.00 | 602.00 | 30,000 |
| 05 Apr 2024 | 608.00 | 608.00 | 595.00 | 599.00 | 599.00 | 28,900 |
| 04 Apr 2024 | 606.00 | 615.00 | 604.00 | 608.00 | 608.00 | 18,500 |
| 03 Apr 2024 | 604.00 | 616.00 | 597.00 | 607.00 | 607.00 | 41,600 |
| 02 Apr 2024 | 632.00 | 632.00 | 606.00 | 614.00 | 614.00 | 73,300 |
| 01 Apr 2024 | 645.00 | 645.00 | 621.00 | 632.00 | 632.00 | 50,800 |
| 29 Mar 2024 | 645.00 | 647.00 | 636.00 | 640.00 | 640.00 | 19,300 |
| 28 Mar 2024 | 638.00 | 652.00 | 635.00 | 646.00 | 646.00 | 27,200 |
| 27 Mar 2024 | 648.00 | 648.00 | 636.00 | 640.00 | 640.00 | 35,100 |
| 26 Mar 2024 | 639.00 | 644.00 | 632.00 | 644.00 | 644.00 | 27,300 |
| 25 Mar 2024 | 637.00 | 647.00 | 635.00 | 636.00 | 636.00 | 23,100 |
| 22 Mar 2024 | 641.00 | 646.00 | 635.00 | 639.00 | 639.00 | 44,900 |
| 21 Mar 2024 | 643.00 | 653.00 | 633.00 | 641.00 | 641.00 | 87,500 |
| 19 Mar 2024 | 599.00 | 637.00 | 599.00 | 636.00 | 636.00 | 189,200 |
| 18 Mar 2024 | 599.00 | 612.00 | 599.00 | 607.00 | 607.00 | 26,900 |
| 15 Mar 2024 | 606.00 | 608.00 | 597.00 | 597.00 | 597.00 | 15,700 |
| 14 Mar 2024 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 16,300 |
| 13 Mar 2024 | 606.00 | 617.00 | 594.00 | 600.00 | 600.00 | 31,400 |
| 12 Mar 2024 | 589.00 | 600.00 | 588.00 | 600.00 | 600.00 | 12,900 |
| 11 Mar 2024 | 596.00 | 607.00 | 586.00 | 597.00 | 597.00 | 39,400 |
| 08 Mar 2024 | 600.00 | 610.00 | 592.00 | 609.00 | 609.00 | 28,900 |
| 07 Mar 2024 | 612.00 | 617.00 | 585.00 | 596.00 | 596.00 | 68,500 |
| 06 Mar 2024 | 615.00 | 623.00 | 605.00 | 610.00 | 610.00 | 40,900 |
| 05 Mar 2024 | 614.00 | 624.00 | 600.00 | 616.00 | 616.00 | 45,600 |
| 04 Mar 2024 | 620.00 | 628.00 | 608.00 | 614.00 | 614.00 | 76,100 |
| 01 Mar 2024 | 610.00 | 633.00 | 606.00 | 616.00 | 616.00 | 229,700 |
| 29 Feb 2024 | 589.00 | 593.00 | 582.00 | 587.00 | 587.00 | 45,200 |
| 28 Feb 2024 | 562.00 | 586.00 | 561.00 | 584.00 | 584.00 | 56,700 |
| 27 Feb 2024 | 560.00 | 562.00 | 559.00 | 560.00 | 560.00 | 34,300 |
| 26 Feb 2024 | 566.00 | 566.00 | 558.00 | 560.00 | 560.00 | 37,700 |
| 22 Feb 2024 | 562.00 | 570.00 | 562.00 | 563.00 | 563.00 | 17,100 |
| 21 Feb 2024 | 564.00 | 566.00 | 562.00 | 562.00 | 562.00 | 6,500 |
| 20 Feb 2024 | 567.00 | 570.00 | 563.00 | 564.00 | 564.00 | 14,300 |
| 19 Feb 2024 | 573.00 | 577.00 | 566.00 | 567.00 | 567.00 | 60,500 |
| 16 Feb 2024 | 565.00 | 573.00 | 557.00 | 560.00 | 560.00 | 41,000 |
| 15 Feb 2024 | 571.00 | 579.00 | 565.00 | 565.00 | 565.00 | 21,900 |
| 14 Feb 2024 | 560.00 | 588.00 | 559.00 | 575.00 | 575.00 | 93,100 |
| 13 Feb 2024 | 565.00 | 584.00 | 559.00 | 561.00 | 561.00 | 202,000 |
| 09 Feb 2024 | 558.00 | 558.00 | 523.00 | 535.00 | 535.00 | 58,100 |
| 08 Feb 2024 | 553.00 | 559.00 | 548.00 | 558.00 | 558.00 | 21,900 |
| 07 Feb 2024 | 542.00 | 553.00 | 542.00 | 549.00 | 549.00 | 22,700 |
| 06 Feb 2024 | 543.00 | 544.00 | 542.00 | 543.00 | 543.00 | 2,900 |
| 05 Feb 2024 | 544.00 | 544.00 | 537.00 | 543.00 | 543.00 | 19,900 |
| 02 Feb 2024 | 537.00 | 546.00 | 533.00 | 544.00 | 544.00 | 22,100 |
| 01 Feb 2024 | 548.00 | 548.00 | 538.00 | 538.00 | 538.00 | 20,900 |
| 31 Jan 2024 | 557.00 | 560.00 | 548.00 | 548.00 | 548.00 | 23,200 |
| 30 Jan 2024 | 564.00 | 567.00 | 555.00 | 561.00 | 561.00 | 44,500 |
| 29 Jan 2024 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | 17,800 |
| 26 Jan 2024 | 557.00 | 565.00 | 554.00 | 565.00 | 565.00 | 33,600 |
| 25 Jan 2024 | 556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 28,000 |
| 24 Jan 2024 | 556.00 | 562.00 | 554.00 | 556.00 | 556.00 | 18,500 |
| 23 Jan 2024 | 568.00 | 568.00 | 556.00 | 556.00 | 556.00 | 27,500 |
| 22 Jan 2024 | 560.00 | 563.00 | 548.00 | 559.00 | 559.00 | 29,100 |
| 19 Jan 2024 | 562.00 | 569.00 | 559.00 | 559.00 | 559.00 | 27,200 |
| 18 Jan 2024 | 549.00 | 567.00 | 549.00 | 565.00 | 565.00 | 51,700 |
| 17 Jan 2024 | 549.00 | 562.00 | 549.00 | 554.00 | 554.00 | 65,400 |
| 16 Jan 2024 | 551.00 | 556.00 | 548.00 | 549.00 | 549.00 | 20,900 |
| 15 Jan 2024 | 551.00 | 555.00 | 551.00 | 554.00 | 554.00 | 2,100 |
| 12 Jan 2024 | 555.00 | 557.00 | 546.00 | 550.00 | 550.00 | 48,400 |
| 11 Jan 2024 | 548.00 | 563.00 | 531.00 | 563.00 | 563.00 | 125,700 |
| 10 Jan 2024 | 540.00 | 554.00 | 534.00 | 548.00 | 548.00 | 87,300 |
| 09 Jan 2024 | 527.00 | 532.00 | 522.00 | 531.00 | 531.00 | 62,900 |
| 05 Jan 2024 | 518.00 | 526.00 | 517.00 | 523.00 | 523.00 | 30,400 |
| 04 Jan 2024 | 517.00 | 524.00 | 515.00 | 524.00 | 524.00 | 17,600 |
| 29 Dec 2023 | 524.00 | 525.00 | 517.00 | 521.00 | 521.00 | 25,200 |
| 28 Dec 2023 | 515.00 | 525.00 | 510.00 | 523.00 | 523.00 | 23,200 |
| 27 Dec 2023 | 508.00 | 517.00 | 508.00 | 516.00 | 516.00 | 28,600 |
| 26 Dec 2023 | 520.00 | 529.00 | 516.00 | 516.00 | 516.00 | 47,000 |
| 25 Dec 2023 | 518.00 | 522.00 | 511.00 | 511.00 | 511.00 | 13,800 |
| 22 Dec 2023 | 518.00 | 525.00 | 514.00 | 520.00 | 520.00 | 35,500 |
| 21 Dec 2023 | 519.00 | 519.00 | 515.00 | 518.00 | 518.00 | 9,300 |
| 20 Dec 2023 | 516.00 | 523.00 | 513.00 | 518.00 | 518.00 | 16,800 |
| 19 Dec 2023 | 508.00 | 517.00 | 506.00 | 516.00 | 516.00 | 12,400 |
| 18 Dec 2023 | 507.00 | 512.00 | 500.00 | 508.00 | 508.00 | 18,200 |
| 15 Dec 2023 | 500.00 | 515.00 | 500.00 | 508.00 | 508.00 | 11,300 |
| 14 Dec 2023 | 519.00 | 519.00 | 505.00 | 505.00 | 505.00 | 16,200 |
| 13 Dec 2023 | 520.00 | 523.00 | 519.00 | 519.00 | 519.00 | 9,000 |
| 12 Dec 2023 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | 15,100 |
| 11 Dec 2023 | 548.00 | 548.00 | 534.00 | 534.00 | 534.00 | 14,400 |
| 08 Dec 2023 | 550.00 | 550.00 | 533.00 | 541.00 | 541.00 | 29,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.