ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 215.00
-1.00 (-0.46%)
At close: Mar 27, 2026
ImageONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.00 | 219.00 | 212.00 | 215.00 | 215.00 | -0.46% | 198,500 |
| Mar 26, 2026 | 224.00 | 225.00 | 214.00 | 216.00 | 216.00 | -3.57% | 209,000 |
| Mar 25, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2.28% | 162,200 |
| Mar 24, 2026 | 214.00 | 219.00 | 211.00 | 219.00 | 219.00 | 5.80% | 260,600 |
| Mar 23, 2026 | 210.00 | 214.00 | 206.00 | 207.00 | 207.00 | -7.59% | 531,500 |
| Mar 19, 2026 | 233.00 | 235.00 | 223.00 | 224.00 | 224.00 | -7.05% | 276,600 |
| Mar 18, 2026 | 227.00 | 241.00 | 227.00 | 241.00 | 241.00 | 6.17% | 249,900 |
| Mar 17, 2026 | 231.00 | 238.00 | 225.00 | 227.00 | 227.00 | -1.30% | 193,400 |
| Mar 16, 2026 | 236.00 | 236.00 | 229.00 | 230.00 | 230.00 | -3.36% | 184,300 |
| Mar 13, 2026 | 233.00 | 239.00 | 233.00 | 238.00 | 238.00 | -0.42% | 196,600 |
| Mar 12, 2026 | 239.00 | 239.00 | 232.00 | 239.00 | 239.00 | - | 221,800 |
| Mar 11, 2026 | 240.00 | 245.00 | 237.00 | 239.00 | 239.00 | - | 291,400 |
| Mar 10, 2026 | 229.00 | 240.00 | 226.00 | 239.00 | 239.00 | 5.29% | 447,100 |
| Mar 9, 2026 | 225.00 | 231.00 | 218.00 | 227.00 | 227.00 | -5.42% | 960,100 |
| Mar 6, 2026 | 240.00 | 245.00 | 237.00 | 240.00 | 240.00 | -0.83% | 264,900 |
| Mar 5, 2026 | 238.00 | 246.00 | 234.00 | 242.00 | 242.00 | 9.01% | 677,300 |
| Mar 4, 2026 | 232.00 | 238.00 | 218.00 | 222.00 | 222.00 | -7.50% | 1,017,400 |
| Mar 3, 2026 | 251.00 | 253.00 | 240.00 | 240.00 | 240.00 | -4.38% | 564,200 |
| Mar 2, 2026 | 265.00 | 278.00 | 250.00 | 251.00 | 251.00 | -5.64% | 980,500 |
| Feb 27, 2026 | 255.00 | 266.00 | 249.00 | 266.00 | 266.00 | 6.40% | 582,600 |
| Feb 26, 2026 | 248.00 | 252.00 | 243.00 | 250.00 | 250.00 | 2.88% | 617,100 |
| Feb 25, 2026 | 251.00 | 261.00 | 243.00 | 243.00 | 243.00 | -3.19% | 465,600 |
| Feb 24, 2026 | 275.00 | 276.00 | 243.00 | 251.00 | 251.00 | -10.04% | 1,639,800 |
| Feb 20, 2026 | 297.00 | 297.00 | 279.00 | 279.00 | 279.00 | -3.79% | 836,100 |
| Feb 19, 2026 | 283.00 | 298.00 | 281.00 | 290.00 | 290.00 | 1.40% | 937,000 |
| Feb 18, 2026 | 285.00 | 289.00 | 279.00 | 286.00 | 286.00 | 1.78% | 663,400 |
| Feb 17, 2026 | 283.00 | 292.00 | 279.00 | 281.00 | 281.00 | -1.06% | 652,600 |
| Feb 16, 2026 | 275.00 | 290.00 | 272.00 | 284.00 | 284.00 | 2.16% | 815,400 |
| Feb 13, 2026 | 294.00 | 302.00 | 277.00 | 278.00 | 278.00 | -6.71% | 2,128,700 |
| Feb 12, 2026 | 308.00 | 310.00 | 295.00 | 298.00 | 298.00 | -5.40% | 2,115,700 |
| Feb 10, 2026 | 313.00 | 319.00 | 298.00 | 315.00 | 315.00 | 0.96% | 1,957,400 |
| Feb 9, 2026 | 310.00 | 316.00 | 302.00 | 312.00 | 312.00 | 5.05% | 1,999,700 |
| Feb 6, 2026 | 297.00 | 300.00 | 277.00 | 297.00 | 297.00 | -1.00% | 1,478,800 |
| Feb 5, 2026 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | -1.32% | 736,200 |
| Feb 4, 2026 | 325.00 | 327.00 | 300.00 | 304.00 | 304.00 | -5.59% | 2,511,200 |
| Feb 3, 2026 | 307.00 | 324.00 | 305.00 | 322.00 | 322.00 | 4.89% | 2,057,800 |
| Feb 2, 2026 | 296.00 | 316.00 | 295.00 | 307.00 | 307.00 | 3.02% | 2,635,000 |
| Jan 30, 2026 | 303.00 | 317.00 | 295.00 | 298.00 | 298.00 | -3.56% | 2,122,200 |
| Jan 29, 2026 | 300.00 | 334.00 | 300.00 | 309.00 | 309.00 | 5.46% | 7,680,400 |
| Jan 28, 2026 | 286.00 | 303.00 | 281.00 | 293.00 | 293.00 | 1.38% | 2,634,200 |
| Jan 27, 2026 | 297.00 | 303.00 | 281.00 | 289.00 | 289.00 | -3.02% | 1,893,500 |
| Jan 26, 2026 | 275.00 | 314.00 | 264.00 | 298.00 | 298.00 | 5.30% | 4,064,800 |
| Jan 23, 2026 | 300.00 | 305.00 | 270.00 | 283.00 | 283.00 | -6.60% | 3,885,300 |
| Jan 22, 2026 | 312.00 | 332.00 | 292.00 | 303.00 | 303.00 | -7.62% | 11,606,500 |
| Jan 21, 2026 | 272.00 | 348.00 | 262.00 | 328.00 | 328.00 | 22.39% | 14,191,300 |
| Jan 20, 2026 | 289.00 | 292.00 | 268.00 | 268.00 | 268.00 | -4.96% | 501,200 |
| Jan 19, 2026 | 292.00 | 292.00 | 277.00 | 282.00 | 282.00 | -3.75% | 1,033,800 |
| Jan 16, 2026 | 255.00 | 294.00 | 254.00 | 293.00 | 293.00 | 12.69% | 1,611,300 |
| Jan 15, 2026 | 240.00 | 260.00 | 236.00 | 260.00 | 260.00 | 7.00% | 800,300 |
| Jan 14, 2026 | 234.00 | 243.00 | 227.00 | 243.00 | 243.00 | 2.53% | 547,500 |