ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 235.00
-10.00 (-4.08%)
Sep 12, 2025, 3:30 PM JST
ImageONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 240.00 | 243.00 | 233.00 | 235.00 | 235.00 | -4.08% | 334,600 |
| Sep 11, 2025 | 248.00 | 249.00 | 238.00 | 245.00 | 245.00 | 0.82% | 329,400 |
| Sep 10, 2025 | 246.00 | 251.00 | 240.00 | 243.00 | 243.00 | -0.82% | 315,500 |
| Sep 9, 2025 | 245.00 | 253.00 | 233.00 | 245.00 | 245.00 | 1.24% | 957,200 |
| Sep 8, 2025 | 269.00 | 282.00 | 241.00 | 242.00 | 242.00 | -11.03% | 2,648,500 |
| Sep 5, 2025 | 234.00 | 278.00 | 234.00 | 272.00 | 272.00 | 16.24% | 5,437,400 |
| Sep 4, 2025 | 226.00 | 240.00 | 223.00 | 234.00 | 234.00 | 4.00% | 475,800 |
| Sep 3, 2025 | 232.00 | 232.00 | 219.00 | 225.00 | 225.00 | -4.66% | 944,500 |
| Sep 2, 2025 | 253.00 | 254.00 | 235.00 | 236.00 | 236.00 | -7.09% | 1,021,400 |
| Sep 1, 2025 | 242.00 | 256.00 | 238.00 | 254.00 | 254.00 | 8.09% | 1,515,700 |
| Aug 29, 2025 | 260.00 | 260.00 | 231.00 | 235.00 | 235.00 | -9.62% | 1,310,200 |
| Aug 28, 2025 | 260.00 | 269.00 | 255.00 | 260.00 | 260.00 | - | 524,200 |
| Aug 27, 2025 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1.17% | 418,600 |
| Aug 26, 2025 | 257.00 | 272.00 | 255.00 | 257.00 | 257.00 | 1.58% | 1,014,900 |
| Aug 25, 2025 | 257.00 | 258.00 | 249.00 | 253.00 | 253.00 | 1.61% | 195,100 |
| Aug 22, 2025 | 258.00 | 258.00 | 248.00 | 249.00 | 249.00 | -3.49% | 299,100 |
| Aug 21, 2025 | 246.00 | 261.00 | 245.00 | 258.00 | 258.00 | 6.61% | 520,800 |
| Aug 20, 2025 | 239.00 | 245.00 | 238.00 | 242.00 | 242.00 | 1.26% | 225,500 |
| Aug 19, 2025 | 242.00 | 245.00 | 239.00 | 239.00 | 239.00 | -0.83% | 138,700 |
| Aug 18, 2025 | 238.00 | 246.00 | 236.00 | 241.00 | 241.00 | -0.41% | 362,500 |
| Aug 15, 2025 | 238.00 | 245.00 | 233.00 | 242.00 | 242.00 | 0.83% | 387,900 |
| Aug 14, 2025 | 238.00 | 245.00 | 227.00 | 240.00 | 240.00 | 2.56% | 519,500 |
| Aug 13, 2025 | 252.00 | 252.00 | 233.00 | 234.00 | 234.00 | -5.26% | 384,000 |
| Aug 12, 2025 | 262.00 | 265.00 | 243.00 | 247.00 | 247.00 | -5.00% | 372,400 |
| Aug 8, 2025 | 255.00 | 265.00 | 250.00 | 260.00 | 260.00 | 0.39% | 186,300 |
| Aug 7, 2025 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | 3.60% | 330,700 |
| Aug 6, 2025 | 248.00 | 258.00 | 246.00 | 250.00 | 250.00 | 0.40% | 151,100 |
| Aug 5, 2025 | 251.00 | 254.00 | 247.00 | 249.00 | 249.00 | 1.22% | 117,000 |
| Aug 4, 2025 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 169,100 |
| Aug 1, 2025 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1.64% | 61,800 |
| Jul 31, 2025 | 247.00 | 250.00 | 242.00 | 244.00 | 244.00 | -1.21% | 146,000 |
| Jul 30, 2025 | 237.00 | 247.00 | 237.00 | 247.00 | 247.00 | 3.78% | 264,900 |
| Jul 29, 2025 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 0.42% | 193,000 |
| Jul 28, 2025 | 238.00 | 240.00 | 235.00 | 237.00 | 237.00 | - | 170,600 |
| Jul 25, 2025 | 251.00 | 251.00 | 234.00 | 237.00 | 237.00 | -6.32% | 486,200 |
| Jul 24, 2025 | 258.00 | 260.00 | 251.00 | 253.00 | 253.00 | -0.78% | 146,600 |
| Jul 23, 2025 | 252.00 | 262.00 | 250.00 | 255.00 | 255.00 | 0.79% | 287,100 |
| Jul 22, 2025 | 250.00 | 258.00 | 249.00 | 253.00 | 253.00 | 1.61% | 379,200 |
| Jul 18, 2025 | 249.00 | 259.00 | 245.00 | 249.00 | 249.00 | 1.22% | 484,800 |
| Jul 17, 2025 | 248.00 | 249.00 | 244.00 | 246.00 | 246.00 | -0.81% | 106,000 |
| Jul 16, 2025 | 244.00 | 251.00 | 242.00 | 248.00 | 248.00 | 0.81% | 105,100 |
| Jul 15, 2025 | 253.00 | 256.00 | 245.00 | 246.00 | 246.00 | -2.77% | 151,700 |
| Jul 14, 2025 | 262.00 | 262.00 | 243.00 | 253.00 | 253.00 | -4.17% | 284,700 |
| Jul 11, 2025 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | -0.75% | 174,100 |
| Jul 10, 2025 | 266.00 | 269.00 | 262.00 | 266.00 | 266.00 | 0.38% | 107,800 |
| Jul 9, 2025 | 272.00 | 274.00 | 262.00 | 265.00 | 265.00 | -2.93% | 191,500 |
| Jul 8, 2025 | 276.00 | 276.00 | 268.00 | 273.00 | 273.00 | -1.80% | 161,400 |
| Jul 7, 2025 | 277.00 | 280.00 | 272.00 | 278.00 | 278.00 | 1.09% | 247,400 |
| Jul 4, 2025 | 275.00 | 281.00 | 271.00 | 275.00 | 275.00 | -0.36% | 283,400 |
| Jul 3, 2025 | 281.00 | 282.00 | 273.00 | 276.00 | 276.00 | -1.43% | 333,000 |