Image Information Inc. (TYO:3803)
Japan · Delayed Price · Currency is JPY 580.00
-25.00 (-4.13%)
Sep 3, 2026, 3:30 PM JST
Image Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 615.00 | 617.00 | 568.00 | 580.00 | 580.00 | -4.13% | 24,500 |
| Sep 2, 2026 | 616.00 | 624.00 | 600.00 | 605.00 | 605.00 | -3.51% | 20,200 |
| Sep 1, 2026 | 610.00 | 627.00 | 609.00 | 627.00 | 627.00 | 2.96% | 22,800 |
| Aug 31, 2026 | 591.00 | 624.00 | 591.00 | 609.00 | 609.00 | 1.84% | 13,300 |
| Aug 28, 2026 | 586.00 | 605.00 | 584.00 | 598.00 | 598.00 | 0.50% | 10,200 |
| Aug 27, 2026 | 567.00 | 598.00 | 562.00 | 595.00 | 595.00 | 4.39% | 22,500 |
| Aug 26, 2026 | 564.00 | 581.00 | 560.00 | 570.00 | 570.00 | 1.06% | 18,200 |
| Aug 25, 2026 | 557.00 | 569.00 | 546.00 | 564.00 | 564.00 | 1.62% | 12,800 |
| Aug 24, 2026 | 546.00 | 607.00 | 543.00 | 555.00 | 555.00 | - | 87,400 |
| Aug 21, 2026 | 520.00 | 560.00 | 520.00 | 555.00 | 555.00 | 5.92% | 22,300 |
| Aug 20, 2026 | 525.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.38% | 3,700 |
| Aug 19, 2026 | 533.00 | 542.00 | 521.00 | 522.00 | 522.00 | -1.51% | 8,400 |
| Aug 18, 2026 | 526.00 | 548.00 | 517.00 | 530.00 | 530.00 | 0.19% | 40,400 |
| Aug 17, 2026 | 532.00 | 535.00 | 520.00 | 529.00 | 529.00 | -0.56% | 11,700 |
| Aug 14, 2026 | 532.00 | 565.00 | 509.00 | 532.00 | 532.00 | -6.99% | 88,100 |
| Aug 13, 2026 | 568.00 | 580.00 | 547.00 | 572.00 | 572.00 | 0.70% | 18,800 |
| Aug 12, 2026 | 538.00 | 587.00 | 531.00 | 568.00 | 568.00 | 7.58% | 35,100 |
| Aug 10, 2026 | 538.00 | 541.00 | 524.00 | 528.00 | 528.00 | - | 9,200 |
| Aug 7, 2026 | 516.00 | 531.00 | 508.00 | 528.00 | 528.00 | 2.33% | 8,200 |
| Aug 6, 2026 | 523.00 | 524.00 | 515.00 | 516.00 | 516.00 | -0.77% | 4,700 |
| Aug 5, 2026 | 512.00 | 524.00 | 512.00 | 520.00 | 520.00 | 1.76% | 6,000 |
| Aug 4, 2026 | 508.00 | 519.00 | 508.00 | 511.00 | 511.00 | 0.39% | 5,800 |
| Aug 3, 2026 | 516.00 | 524.00 | 505.00 | 509.00 | 509.00 | -3.23% | 11,000 |
| Jul 31, 2026 | 497.00 | 546.00 | 492.00 | 526.00 | 526.00 | 5.84% | 31,200 |
| Jul 30, 2026 | 486.00 | 511.00 | 484.00 | 497.00 | 497.00 | 2.26% | 13,600 |
| Jul 29, 2026 | 491.00 | 505.00 | 486.00 | 486.00 | 486.00 | -2.80% | 11,200 |
| Jul 28, 2026 | 494.00 | 506.00 | 484.00 | 500.00 | 500.00 | -0.79% | 5,800 |
| Jul 27, 2026 | 484.00 | 516.00 | 482.00 | 504.00 | 504.00 | 2.65% | 20,700 |
| Jul 24, 2026 | 522.00 | 522.00 | 490.00 | 491.00 | 491.00 | -4.66% | 19,700 |
| Jul 23, 2026 | 522.00 | 553.00 | 505.00 | 515.00 | 515.00 | -3.20% | 208,300 |
| Jul 22, 2026 | 476.00 | 532.00 | 476.00 | 532.00 | 532.00 | 17.70% | 324,300 |
| Jul 21, 2026 | 442.00 | 453.00 | 440.00 | 452.00 | 452.00 | 2.73% | 5,000 |
| Jul 17, 2026 | 465.00 | 465.00 | 427.00 | 440.00 | 440.00 | -6.38% | 42,300 |
| Jul 16, 2026 | 483.00 | 492.00 | 470.00 | 470.00 | 470.00 | -3.29% | 10,100 |
| Jul 15, 2026 | 487.00 | 493.00 | 481.00 | 486.00 | 486.00 | -1.62% | 7,800 |
| Jul 14, 2026 | 482.00 | 505.00 | 475.00 | 494.00 | 494.00 | 2.49% | 24,500 |
| Jul 13, 2026 | 497.00 | 500.00 | 478.00 | 482.00 | 482.00 | -4.93% | 17,400 |
| Jul 10, 2026 | 506.00 | 515.00 | 494.00 | 507.00 | 507.00 | -1.74% | 19,100 |
| Jul 9, 2026 | 485.00 | 516.00 | 485.00 | 516.00 | 516.00 | 6.61% | 28,900 |
| Jul 8, 2026 | 470.00 | 538.00 | 470.00 | 484.00 | 484.00 | 1.89% | 60,000 |
| Jul 7, 2026 | 466.00 | 475.00 | 466.00 | 475.00 | 475.00 | 1.28% | 5,700 |
| Jul 6, 2026 | 468.00 | 477.00 | 468.00 | 469.00 | 469.00 | 1.08% | 7,800 |
| Jul 3, 2026 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | 0.87% | 7,000 |
| Jul 2, 2026 | 460.00 | 468.00 | 453.00 | 460.00 | 460.00 | - | 15,500 |
| Jul 1, 2026 | 465.00 | 475.00 | 460.00 | 460.00 | 460.00 | -1.08% | 23,300 |
| Jun 30, 2026 | 466.00 | 476.00 | 461.00 | 465.00 | 465.00 | - | 13,000 |
| Jun 29, 2026 | 486.00 | 486.00 | 464.00 | 465.00 | 465.00 | -1.06% | 14,500 |
| Jun 26, 2026 | 460.00 | 507.00 | 460.00 | 470.00 | 470.00 | 3.30% | 89,000 |
| Jun 25, 2026 | 451.00 | 462.00 | 446.00 | 455.00 | 455.00 | 2.02% | 10,700 |
| Jun 24, 2026 | 470.00 | 479.00 | 440.00 | 446.00 | 446.00 | -5.11% | 29,200 |