ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 283.00
-20.00 (-6.60%)
Jan 23, 2026, 3:30 PM JST
ImageONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 300.00 | 305.00 | 270.00 | 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 |
| Jan 13, 2026 | 248.00 | 251.00 | 230.00 | 237.00 | 237.00 | -3.66% | 1,511,100 |
| Jan 9, 2026 | 246.00 | 259.00 | 236.00 | 246.00 | 246.00 | 0.41% | 1,807,000 |
| Jan 8, 2026 | 225.00 | 247.00 | 224.00 | 245.00 | 245.00 | 9.38% | 2,225,700 |
| Jan 7, 2026 | 208.00 | 227.00 | 207.00 | 224.00 | 224.00 | 9.27% | 1,422,900 |
| Jan 6, 2026 | 196.00 | 211.00 | 196.00 | 205.00 | 205.00 | 4.59% | 913,700 |
| Jan 5, 2026 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 8.89% | 519,900 |
| Dec 30, 2025 | 180.00 | 183.00 | 173.00 | 180.00 | 180.00 | 0.56% | 306,000 |
| Dec 29, 2025 | 172.00 | 179.00 | 169.00 | 179.00 | 179.00 | 4.07% | 431,400 |
| Dec 26, 2025 | 167.00 | 172.00 | 166.00 | 172.00 | 172.00 | 2.99% | 327,500 |
| Dec 25, 2025 | 161.00 | 171.00 | 160.00 | 167.00 | 167.00 | 0.60% | 706,300 |
| Dec 24, 2025 | 178.00 | 188.00 | 163.00 | 166.00 | 166.00 | -1.19% | 3,115,700 |
| Dec 23, 2025 | 172.00 | 172.00 | 163.00 | 168.00 | 168.00 | -2.89% | 210,000 |
| Dec 22, 2025 | 167.00 | 177.00 | 167.00 | 173.00 | 173.00 | 4.22% | 336,900 |
| Dec 19, 2025 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.84% | 114,300 |
| Dec 18, 2025 | 154.00 | 166.00 | 151.00 | 163.00 | 163.00 | 5.16% | 247,800 |
| Dec 17, 2025 | 162.00 | 163.00 | 154.00 | 155.00 | 155.00 | -4.32% | 141,800 |
| Dec 16, 2025 | 158.00 | 165.00 | 157.00 | 162.00 | 162.00 | 2.53% | 316,400 |
| Dec 15, 2025 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 2.60% | 84,600 |
| Dec 12, 2025 | 159.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.91% | 69,900 |
| Dec 11, 2025 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | -1.88% | 84,600 |
| Dec 10, 2025 | 155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 3.23% | 269,200 |
| Dec 9, 2025 | 154.00 | 161.00 | 153.00 | 155.00 | 155.00 | - | 132,400 |
| Dec 8, 2025 | 155.00 | 157.00 | 151.00 | 155.00 | 155.00 | 3.33% | 215,900 |
| Dec 5, 2025 | 157.00 | 161.00 | 150.00 | 150.00 | 150.00 | -4.46% | 254,400 |
| Dec 4, 2025 | 165.00 | 166.00 | 156.00 | 157.00 | 157.00 | -5.42% | 265,900 |
| Dec 3, 2025 | 169.00 | 170.00 | 164.00 | 166.00 | 166.00 | -1.19% | 117,200 |
| Dec 2, 2025 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.75% | 224,900 |
| Dec 1, 2025 | 174.00 | 176.00 | 171.00 | 171.00 | 171.00 | -3.93% | 150,300 |
| Nov 28, 2025 | 175.00 | 181.00 | 175.00 | 178.00 | 178.00 | 1.71% | 152,400 |
| Nov 27, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 65,600 |
| Nov 26, 2025 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.16% | 99,100 |
| Nov 25, 2025 | 174.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 114,400 |
| Nov 21, 2025 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | -0.57% | 263,100 |
| Nov 20, 2025 | 181.00 | 185.00 | 175.00 | 175.00 | 175.00 | -3.31% | 170,000 |
| Nov 19, 2025 | 181.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 208,700 |
| Nov 18, 2025 | 197.00 | 197.00 | 180.00 | 183.00 | 183.00 | -6.63% | 605,500 |
| Nov 17, 2025 | 200.00 | 214.00 | 196.00 | 196.00 | 196.00 | -1.01% | 518,500 |
| Nov 14, 2025 | 204.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.41% | 106,900 |
| Nov 13, 2025 | 209.00 | 210.00 | 202.00 | 205.00 | 205.00 | -3.30% | 115,600 |
| Nov 12, 2025 | 203.00 | 212.00 | 203.00 | 212.00 | 212.00 | 3.41% | 100,200 |
| Nov 11, 2025 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 0.49% | 94,500 |
| Nov 10, 2025 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 1.49% | 54,800 |