ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 116.00
+3.00 (2.65%)
Jul 31, 2026, 3:30 PM JST
ImageONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 74,800 |
| Jul 30, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 159,000 |
| Jul 29, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -2.59% | 174,500 |
| Jul 28, 2026 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | -2.52% | 176,600 |
| Jul 27, 2026 | 118.00 | 121.00 | 113.00 | 119.00 | 119.00 | 0.85% | 173,300 |
| Jul 24, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 53,100 |
| Jul 23, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 114,000 |
| Jul 22, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 208,900 |
| Jul 21, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 176,200 |
| Jul 17, 2026 | 131.00 | 131.00 | 121.00 | 123.00 | 123.00 | -8.21% | 272,500 |
| Jul 16, 2026 | 137.00 | 137.00 | 131.00 | 134.00 | 134.00 | -1.47% | 142,400 |
| Jul 15, 2026 | 138.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2.26% | 178,800 |
| Jul 14, 2026 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 2.31% | 137,200 |
| Jul 13, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 134,200 |
| Jul 10, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.55% | 78,800 |
| Jul 9, 2026 | 128.00 | 139.00 | 128.00 | 129.00 | 129.00 | -0.77% | 140,200 |
| Jul 8, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.26% | 51,500 |
| Jul 7, 2026 | 135.00 | 139.00 | 132.00 | 133.00 | 133.00 | -2.21% | 120,900 |
| Jul 6, 2026 | 132.00 | 141.00 | 132.00 | 136.00 | 136.00 | 3.03% | 162,900 |
| Jul 3, 2026 | 130.00 | 133.00 | 125.00 | 132.00 | 132.00 | 3.13% | 152,600 |
| Jul 2, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 94,400 |
| Jul 1, 2026 | 126.00 | 130.00 | 122.00 | 127.00 | 127.00 | 0.79% | 148,200 |
| Jun 30, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 58,500 |
| Jun 29, 2026 | 126.00 | 133.00 | 125.00 | 127.00 | 127.00 | 2.42% | 212,300 |
| Jun 26, 2026 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 106,900 |
| Jun 25, 2026 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | -3.13% | 167,900 |
| Jun 24, 2026 | 141.00 | 141.00 | 126.00 | 128.00 | 128.00 | -10.49% | 404,200 |
| Jun 23, 2026 | 144.00 | 148.00 | 133.00 | 143.00 | 143.00 | -0.69% | 349,300 |
| Jun 22, 2026 | 143.00 | 155.00 | 142.00 | 144.00 | 144.00 | -2.70% | 402,900 |
| Jun 19, 2026 | 144.00 | 166.00 | 141.00 | 148.00 | 148.00 | -0.67% | 1,407,000 |
| Jun 18, 2026 | 134.00 | 174.00 | 127.00 | 149.00 | 149.00 | 7.19% | 3,197,800 |
| Jun 17, 2026 | 117.00 | 166.00 | 117.00 | 139.00 | 139.00 | 19.83% | 5,599,000 |
| Jun 16, 2026 | 129.00 | 129.00 | 111.00 | 116.00 | 116.00 | -9.38% | 633,100 |
| Jun 15, 2026 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 4.07% | 126,900 |
| Jun 12, 2026 | 128.00 | 129.00 | 119.00 | 123.00 | 123.00 | -2.38% | 403,500 |
| Jun 11, 2026 | 132.00 | 133.00 | 123.00 | 126.00 | 126.00 | -5.26% | 406,000 |
| Jun 10, 2026 | 143.00 | 144.00 | 129.00 | 133.00 | 133.00 | -4.32% | 374,700 |
| Jun 9, 2026 | 148.00 | 149.00 | 139.00 | 139.00 | 139.00 | -2.80% | 243,300 |
| Jun 8, 2026 | 148.00 | 153.00 | 139.00 | 143.00 | 143.00 | -4.03% | 436,800 |
| Jun 5, 2026 | 148.00 | 154.00 | 148.00 | 149.00 | 149.00 | 0.68% | 337,200 |
| Jun 4, 2026 | 163.00 | 163.00 | 146.00 | 148.00 | 148.00 | -6.33% | 1,288,000 |
| Jun 3, 2026 | 176.00 | 178.00 | 153.00 | 158.00 | 158.00 | -4.82% | 1,154,700 |
| Jun 2, 2026 | 198.00 | 207.00 | 165.00 | 166.00 | 166.00 | -20.19% | 1,298,100 |
| Jun 1, 2026 | 198.00 | 212.00 | 198.00 | 208.00 | 208.00 | 2.97% | 171,500 |
| May 29, 2026 | 207.00 | 214.00 | 197.00 | 202.00 | 202.00 | -2.88% | 452,000 |
| May 28, 2026 | 213.00 | 219.00 | 199.00 | 208.00 | 208.00 | -3.70% | 574,300 |
| May 27, 2026 | 224.00 | 231.00 | 214.00 | 216.00 | 216.00 | -4.85% | 550,000 |
| May 26, 2026 | 229.00 | 234.00 | 214.00 | 227.00 | 227.00 | -1.30% | 452,200 |
| May 25, 2026 | 228.00 | 236.00 | 225.00 | 230.00 | 230.00 | 4.07% | 353,300 |
| May 22, 2026 | 214.00 | 222.00 | 210.00 | 221.00 | 221.00 | 4.25% | 106,600 |