Image Information Inc. (TYO:3803)
Japan · Delayed Price · Currency is JPY 584.00
-20.00 (-3.31%)
Apr 3, 2026, 3:30 PM JST
Image Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 595.00 | 615.00 | 587.00 | 590.00 | - | -2.32% | 53,500 |
| Apr 2, 2026 | 580.00 | 616.00 | 556.00 | 604.00 | 604.00 | 6.34% | 131,900 |
| Apr 1, 2026 | 537.00 | 573.00 | 522.00 | 568.00 | 568.00 | 7.78% | 180,300 |
| Mar 31, 2026 | 559.00 | 571.00 | 525.00 | 527.00 | 527.00 | -8.98% | 122,900 |
| Mar 30, 2026 | 540.00 | 638.00 | 535.00 | 579.00 | 579.00 | 1.22% | 495,600 |
| Mar 27, 2026 | 549.00 | 620.00 | 538.00 | 572.00 | 572.00 | 5.54% | 578,700 |
| Mar 26, 2026 | 615.00 | 626.00 | 540.00 | 542.00 | 542.00 | -11.15% | 377,600 |
| Mar 25, 2026 | 691.00 | 712.00 | 603.00 | 610.00 | 610.00 | -17.12% | 666,900 |
| Mar 24, 2026 | 915.00 | 929.00 | 736.00 | 736.00 | 736.00 | -16.93% | 608,700 |
| Mar 23, 2026 | 741.00 | 886.00 | 725.00 | 886.00 | 886.00 | 20.38% | 691,600 |
| Mar 19, 2026 | 695.00 | 807.00 | 688.00 | 736.00 | 736.00 | 1.52% | 355,700 |
| Mar 18, 2026 | 808.00 | 888.00 | 671.00 | 725.00 | 725.00 | -3.07% | 800,300 |
| Mar 17, 2026 | 658.00 | 748.00 | 640.00 | 748.00 | 748.00 | 15.43% | 925,000 |
| Mar 16, 2026 | 588.00 | 648.00 | 560.00 | 648.00 | 648.00 | 18.25% | 358,400 |
| Mar 13, 2026 | 495.00 | 596.00 | 495.00 | 548.00 | 548.00 | 7.24% | 581,100 |
| Mar 12, 2026 | 500.00 | 522.00 | 498.00 | 511.00 | 511.00 | 1.79% | 118,300 |
| Mar 11, 2026 | 495.00 | 502.00 | 492.00 | 502.00 | 502.00 | 3.08% | 45,800 |
| Mar 10, 2026 | 500.00 | 508.00 | 477.00 | 487.00 | 487.00 | 1.46% | 110,900 |
| Mar 9, 2026 | 502.00 | 502.00 | 470.00 | 480.00 | 480.00 | -8.40% | 88,300 |
| Mar 6, 2026 | 530.00 | 533.00 | 518.00 | 524.00 | 524.00 | -2.06% | 27,600 |
| Mar 5, 2026 | 532.00 | 551.00 | 527.00 | 535.00 | 535.00 | 2.49% | 103,300 |
| Mar 4, 2026 | 545.00 | 550.00 | 499.00 | 522.00 | 522.00 | -7.12% | 114,000 |
| Mar 3, 2026 | 618.00 | 618.00 | 555.00 | 562.00 | 562.00 | -8.91% | 115,000 |
| Mar 2, 2026 | 665.00 | 665.00 | 612.00 | 617.00 | 617.00 | -7.22% | 66,700 |
| Feb 27, 2026 | 662.00 | 679.00 | 656.00 | 665.00 | 665.00 | 0.45% | 38,100 |
| Feb 26, 2026 | 651.00 | 668.00 | 643.00 | 662.00 | 662.00 | 3.28% | 23,200 |
| Feb 25, 2026 | 649.00 | 656.00 | 640.00 | 641.00 | 641.00 | -1.08% | 28,500 |
| Feb 24, 2026 | 669.00 | 700.00 | 646.00 | 648.00 | 648.00 | -1.07% | 112,600 |
| Feb 20, 2026 | 716.00 | 731.00 | 643.00 | 655.00 | 655.00 | -8.77% | 144,100 |
| Feb 19, 2026 | 735.00 | 833.00 | 713.00 | 718.00 | 718.00 | -2.31% | 217,000 |
| Feb 18, 2026 | 793.00 | 798.00 | 729.00 | 735.00 | 735.00 | -7.43% | 84,400 |
| Feb 17, 2026 | 756.00 | 823.00 | 723.00 | 794.00 | 794.00 | 4.47% | 127,700 |
| Feb 16, 2026 | 692.00 | 766.00 | 672.00 | 760.00 | 760.00 | 9.83% | 98,500 |
| Feb 13, 2026 | 700.00 | 710.00 | 672.00 | 692.00 | 692.00 | -3.22% | 74,500 |
| Feb 12, 2026 | 733.00 | 738.00 | 681.00 | 715.00 | 715.00 | -5.30% | 136,400 |
| Feb 10, 2026 | 788.00 | 803.00 | 725.00 | 755.00 | 755.00 | -2.96% | 124,800 |
| Feb 9, 2026 | 849.00 | 855.00 | 758.00 | 778.00 | 778.00 | -7.38% | 190,900 |
| Feb 6, 2026 | 843.00 | 873.00 | 820.00 | 840.00 | 840.00 | -1.87% | 142,100 |
| Feb 5, 2026 | 835.00 | 890.00 | 833.00 | 856.00 | 856.00 | -2.73% | 244,200 |
| Feb 4, 2026 | 869.00 | 942.00 | 819.00 | 880.00 | 880.00 | 4.89% | 852,500 |
| Feb 3, 2026 | 937.00 | 1,017.00 | 794.00 | 839.00 | 839.00 | 17.84% | 2,115,200 |
| Feb 2, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 16.34% | 4,600 |
| Jan 30, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 19.53% | 8,600 |
| Jan 29, 2026 | 517.00 | 520.00 | 500.00 | 512.00 | 512.00 | 0.20% | 23,800 |
| Jan 28, 2026 | 517.00 | 517.00 | 507.00 | 511.00 | 511.00 | -1.73% | 11,400 |
| Jan 27, 2026 | 521.00 | 523.00 | 514.00 | 520.00 | 520.00 | -0.38% | 10,900 |
| Jan 26, 2026 | 530.00 | 530.00 | 521.00 | 522.00 | 522.00 | -2.25% | 15,500 |
| Jan 23, 2026 | 532.00 | 580.00 | 529.00 | 534.00 | 534.00 | 2.30% | 58,900 |
| Jan 22, 2026 | 523.00 | 529.00 | 517.00 | 522.00 | 522.00 | 0.19% | 12,200 |
| Jan 21, 2026 | 531.00 | 531.00 | 515.00 | 521.00 | 521.00 | -1.88% | 12,200 |