ImageONE Co., Ltd. (TYO:2667)
Japan · Delayed Price · Currency is JPY 123.00
-3.00 (-2.38%)
Jun 12, 2026, 3:30 PM JST
ImageONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 213.00 | 218.00 | 207.00 | 212.00 | 212.00 | -0.47% | 191,700 |
| May 20, 2026 | 207.00 | 239.00 | 196.00 | 213.00 | 213.00 | 2.40% | 670,100 |
| 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 |