ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 206.00
-2.00 (-0.96%)
May 20, 2026, 11:28 AM JST
ImageONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 207.00 | 209.00 | 196.00 | 205.00 | - | -1.44% | 192,400 |
| May 19, 2026 | 210.00 | 216.00 | 207.00 | 208.00 | 208.00 | 0.48% | 149,100 |
| May 18, 2026 | 217.00 | 220.00 | 206.00 | 207.00 | 207.00 | -3.27% | 287,200 |
| May 15, 2026 | 219.00 | 229.00 | 212.00 | 214.00 | 214.00 | -6.96% | 643,400 |
| May 14, 2026 | 235.00 | 236.00 | 229.00 | 230.00 | 230.00 | -3.36% | 261,500 |
| May 13, 2026 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 3.48% | 217,600 |
| May 12, 2026 | 258.00 | 258.00 | 228.00 | 230.00 | 230.00 | -10.85% | 923,500 |
| May 11, 2026 | 273.00 | 274.00 | 248.00 | 258.00 | 258.00 | -5.84% | 1,263,000 |
| May 8, 2026 | 235.00 | 277.00 | 233.00 | 274.00 | 274.00 | 19.13% | 2,698,700 |
| May 7, 2026 | 230.00 | 243.00 | 230.00 | 230.00 | 230.00 | -1.71% | 313,000 |
| May 1, 2026 | 251.00 | 253.00 | 231.00 | 234.00 | 234.00 | -6.40% | 554,200 |
| Apr 30, 2026 | 241.00 | 250.00 | 230.00 | 250.00 | 250.00 | 3.73% | 1,024,400 |
| Apr 28, 2026 | 237.00 | 242.00 | 228.00 | 241.00 | 241.00 | 2.12% | 724,100 |
| Apr 27, 2026 | 250.00 | 256.00 | 231.00 | 236.00 | 236.00 | 8.26% | 3,548,700 |
| Apr 24, 2026 | 229.00 | 235.00 | 216.00 | 218.00 | 218.00 | -1.80% | 517,500 |
| Apr 23, 2026 | 237.00 | 237.00 | 217.00 | 222.00 | 222.00 | -6.72% | 621,700 |
| Apr 22, 2026 | 239.00 | 245.00 | 235.00 | 238.00 | 238.00 | 1.71% | 272,900 |
| Apr 21, 2026 | 248.00 | 250.00 | 231.00 | 234.00 | 234.00 | -6.40% | 531,600 |
| Apr 20, 2026 | 251.00 | 255.00 | 248.00 | 250.00 | 250.00 | -1.57% | 208,400 |
| Apr 17, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.40% | 222,600 |
| Apr 16, 2026 | 257.00 | 266.00 | 253.00 | 253.00 | 253.00 | -1.56% | 633,500 |
| Apr 15, 2026 | 253.00 | 269.00 | 251.00 | 257.00 | 257.00 | 1.58% | 810,900 |
| Apr 14, 2026 | 255.00 | 258.00 | 249.00 | 253.00 | 253.00 | -1.94% | 561,200 |
| Apr 13, 2026 | 236.00 | 258.00 | 236.00 | 258.00 | 258.00 | 9.79% | 927,500 |
| Apr 10, 2026 | 238.00 | 252.00 | 234.00 | 235.00 | 235.00 | - | 575,300 |
| Apr 9, 2026 | 236.00 | 238.00 | 231.00 | 235.00 | 235.00 | -1.26% | 256,800 |
| Apr 8, 2026 | 239.00 | 250.00 | 222.00 | 238.00 | 238.00 | 1.71% | 880,300 |
| Apr 7, 2026 | 229.00 | 237.00 | 227.00 | 234.00 | 234.00 | 2.18% | 233,600 |
| Apr 6, 2026 | 218.00 | 233.00 | 218.00 | 229.00 | 229.00 | 5.05% | 245,300 |
| Apr 3, 2026 | 215.00 | 222.00 | 215.00 | 218.00 | 218.00 | 2.35% | 146,800 |
| Apr 2, 2026 | 223.00 | 225.00 | 212.00 | 213.00 | 213.00 | -4.48% | 245,100 |
| Apr 1, 2026 | 218.00 | 235.00 | 215.00 | 223.00 | 223.00 | 4.69% | 447,000 |
| Mar 31, 2026 | 216.00 | 218.00 | 210.00 | 213.00 | 213.00 | -2.74% | 200,600 |
| Mar 30, 2026 | 210.00 | 232.00 | 210.00 | 219.00 | 219.00 | 1.86% | 917,900 |
| 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 |