ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 100.00
-3.00 (-2.91%)
Oct 9, 2026, 3:30 PM JST
ImageONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -2.91% | 153,600 |
| Oct 8, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 265,100 |
| Oct 7, 2026 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | -1.94% | 207,100 |
| Oct 6, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 56,800 |
| Oct 5, 2026 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 160,700 |
| Oct 2, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.87% | 215,900 |
| Oct 1, 2026 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 1.90% | 295,200 |
| Sep 30, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1.94% | 560,300 |
| Sep 29, 2026 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | -1.90% | 127,300 |
| Sep 28, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 102,900 |
| Sep 25, 2026 | 106.00 | 116.00 | 105.00 | 107.00 | 107.00 | -0.93% | 363,700 |
| Sep 24, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 185,500 |
| Sep 18, 2026 | 114.00 | 116.00 | 108.00 | 108.00 | 108.00 | -2.70% | 337,100 |
| Sep 17, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 2.78% | 286,000 |
| Sep 16, 2026 | 103.00 | 115.00 | 100.00 | 108.00 | 108.00 | 3.85% | 608,900 |
| Sep 15, 2026 | 108.00 | 110.00 | 103.00 | 104.00 | 104.00 | -4.59% | 198,300 |
| Sep 14, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 132,000 |
| Sep 11, 2026 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | -5.26% | 261,700 |
| Sep 10, 2026 | 110.00 | 118.00 | 107.00 | 114.00 | 114.00 | 1.79% | 565,300 |
| Sep 9, 2026 | 120.00 | 120.00 | 109.00 | 112.00 | 112.00 | -8.94% | 1,501,000 |
| Sep 8, 2026 | 101.00 | 145.00 | 100.00 | 123.00 | 123.00 | 21.78% | 6,346,600 |
| Sep 7, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 110,100 |
| Sep 4, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 96,200 |
| Sep 3, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 99,100 |
| Sep 2, 2026 | 101.00 | 113.00 | 100.00 | 103.00 | 103.00 | 1.98% | 878,200 |
| Sep 1, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 76,700 |
| Aug 31, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 156,400 |
| Aug 28, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | - | 138,200 |
| Aug 27, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 48,200 |
| Aug 26, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 161,800 |
| Aug 25, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | -0.99% | 245,300 |
| Aug 24, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 192,900 |
| Aug 21, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 186,200 |
| Aug 20, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.96% | 226,100 |
| Aug 19, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 177,600 |
| Aug 18, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 63,500 |
| Aug 17, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 73,200 |
| Aug 14, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 91,200 |
| Aug 13, 2026 | 109.00 | 111.00 | 103.00 | 106.00 | 106.00 | -10.17% | 556,400 |
| Aug 12, 2026 | 115.00 | 118.00 | 112.00 | 118.00 | 118.00 | 3.51% | 248,700 |
| Aug 10, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 62,500 |
| Aug 7, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 54,600 |
| Aug 6, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 69,300 |
| Aug 5, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -2.54% | 163,300 |
| Aug 4, 2026 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 0.85% | 140,600 |
| Aug 3, 2026 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | 0.86% | 117,400 |
| 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 |