Image Information Inc. (TYO:3803)
Japan · Delayed Price · Currency is JPY 470.00
+15.00 (3.30%)
Jun 26, 2026, 3:30 PM JST
Image Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 505.00 | 505.00 | 465.00 | 470.00 | 470.00 | -8.74% | 40,700 |
| Jun 22, 2026 | 520.00 | 537.00 | 512.00 | 515.00 | 515.00 | -7.04% | 57,200 |
| Jun 19, 2026 | 500.00 | 560.00 | 490.00 | 554.00 | 554.00 | 8.63% | 184,700 |
| Jun 18, 2026 | 477.00 | 533.00 | 463.00 | 510.00 | 510.00 | 12.58% | 327,200 |
| Jun 17, 2026 | 453.00 | 499.00 | 453.00 | 453.00 | 453.00 | -6.60% | 219,600 |
| Jun 16, 2026 | 427.00 | 485.00 | 424.00 | 485.00 | 485.00 | 19.75% | 268,900 |
| Jun 15, 2026 | 422.00 | 428.00 | 405.00 | 405.00 | 405.00 | -4.93% | 59,100 |
| Jun 12, 2026 | 473.00 | 481.00 | 422.00 | 426.00 | 426.00 | -8.39% | 47,800 |
| Jun 11, 2026 | 463.00 | 482.00 | 463.00 | 465.00 | 465.00 | -6.06% | 17,300 |
| Jun 10, 2026 | 524.00 | 524.00 | 471.00 | 495.00 | 495.00 | -5.89% | 80,200 |
| Jun 9, 2026 | 539.00 | 545.00 | 526.00 | 526.00 | 526.00 | -2.59% | 12,300 |
| Jun 8, 2026 | 557.00 | 570.00 | 540.00 | 540.00 | 540.00 | -8.01% | 33,200 |
| Jun 5, 2026 | 584.00 | 596.00 | 584.00 | 587.00 | 587.00 | 0.51% | 7,700 |
| Jun 4, 2026 | 587.00 | 595.00 | 582.00 | 584.00 | 584.00 | -1.02% | 10,600 |
| Jun 3, 2026 | 605.00 | 649.00 | 585.00 | 590.00 | 590.00 | -1.67% | 69,600 |
| Jun 2, 2026 | 583.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1.18% | 25,600 |
| Jun 1, 2026 | 603.00 | 621.00 | 583.00 | 593.00 | 593.00 | -4.82% | 39,100 |
| May 29, 2026 | 618.00 | 626.00 | 596.00 | 623.00 | 623.00 | 0.16% | 45,400 |
| May 28, 2026 | 603.00 | 627.00 | 588.00 | 622.00 | 622.00 | 1.47% | 32,700 |
| May 27, 2026 | 621.00 | 622.00 | 570.00 | 613.00 | 613.00 | -2.08% | 58,400 |
| May 26, 2026 | 619.00 | 699.00 | 607.00 | 626.00 | 626.00 | 4.51% | 348,900 |
| May 25, 2026 | 582.00 | 600.00 | 570.00 | 599.00 | 599.00 | 3.28% | 30,400 |
| May 22, 2026 | 571.00 | 595.00 | 552.00 | 580.00 | 580.00 | 0.87% | 40,700 |
| May 21, 2026 | 567.00 | 576.00 | 563.00 | 575.00 | 575.00 | 1.77% | 16,900 |
| May 20, 2026 | 571.00 | 593.00 | 563.00 | 565.00 | 565.00 | -2.08% | 35,700 |
| May 19, 2026 | 580.00 | 600.00 | 565.00 | 577.00 | 577.00 | - | 25,000 |
| May 18, 2026 | 596.00 | 605.00 | 573.00 | 577.00 | 577.00 | -3.67% | 48,500 |
| May 15, 2026 | 564.00 | 610.00 | 557.00 | 599.00 | 599.00 | 6.21% | 113,600 |
| May 14, 2026 | 550.00 | 566.00 | 535.00 | 564.00 | 564.00 | 2.55% | 34,900 |
| May 13, 2026 | 571.00 | 584.00 | 550.00 | 550.00 | 550.00 | -0.18% | 23,100 |
| May 12, 2026 | 563.00 | 566.00 | 532.00 | 551.00 | 551.00 | -3.84% | 24,400 |
| May 11, 2026 | 599.00 | 599.00 | 570.00 | 573.00 | 573.00 | -1.38% | 15,600 |
| May 8, 2026 | 550.00 | 624.00 | 549.00 | 581.00 | 581.00 | 6.22% | 91,500 |
| May 7, 2026 | 549.00 | 555.00 | 546.00 | 547.00 | 547.00 | -0.73% | 8,800 |
| May 1, 2026 | 553.00 | 553.00 | 543.00 | 551.00 | 551.00 | 0.18% | 7,100 |
| Apr 30, 2026 | 543.00 | 560.00 | 536.00 | 550.00 | 550.00 | 0.55% | 13,600 |
| Apr 28, 2026 | 551.00 | 565.00 | 547.00 | 547.00 | 547.00 | -0.73% | 26,400 |
| Apr 27, 2026 | 557.00 | 569.00 | 549.00 | 551.00 | 551.00 | -1.08% | 18,500 |
| Apr 24, 2026 | 568.00 | 582.00 | 557.00 | 557.00 | 557.00 | -0.71% | 23,400 |
| Apr 23, 2026 | 591.00 | 592.00 | 561.00 | 561.00 | 561.00 | -5.08% | 29,200 |
| Apr 22, 2026 | 590.00 | 601.00 | 586.00 | 591.00 | 591.00 | 0.17% | 19,500 |
| Apr 21, 2026 | 614.00 | 615.00 | 590.00 | 590.00 | 590.00 | -3.28% | 27,900 |
| Apr 20, 2026 | 626.00 | 642.00 | 600.00 | 610.00 | 610.00 | -0.16% | 51,400 |
| Apr 17, 2026 | 623.00 | 644.00 | 609.00 | 611.00 | 611.00 | -3.17% | 54,600 |
| Apr 16, 2026 | 634.00 | 665.00 | 628.00 | 631.00 | 631.00 | -0.63% | 94,300 |
| Apr 15, 2026 | 689.00 | 754.00 | 626.00 | 635.00 | 635.00 | -2.91% | 689,200 |
| Apr 14, 2026 | 562.00 | 654.00 | 562.00 | 654.00 | 654.00 | 18.05% | 255,400 |