Imagineer Co.,Ltd. (TYO:4644)
Japan · Delayed Price · Currency is JPY 1,072.00
+2.00 (0.19%)
Sep 1, 2026, 11:23 AM JST
Imagineer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,069.00 | 1,073.00 | 1,069.00 | 1,070.00 | 1,070.00 | -0.28% | 9,300 |
| Aug 28, 2026 | 1,070.00 | 1,074.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.28% | 15,200 |
| Aug 27, 2026 | 1,059.00 | 1,073.00 | 1,057.00 | 1,070.00 | 1,070.00 | 1.04% | 34,300 |
| Aug 26, 2026 | 1,058.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.19% | 4,400 |
| Aug 25, 2026 | 1,057.00 | 1,059.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.19% | 7,800 |
| Aug 24, 2026 | 1,055.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.19% | 4,900 |
| Aug 21, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 5,800 |
| Aug 20, 2026 | 1,054.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 7,500 |
| Aug 19, 2026 | 1,055.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.57% | 3,800 |
| Aug 18, 2026 | 1,055.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.28% | 8,800 |
| Aug 17, 2026 | 1,058.00 | 1,058.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.19% | 11,800 |
| Aug 14, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,054.00 | 1,054.00 | 0.09% | 6,900 |
| Aug 13, 2026 | 1,055.00 | 1,057.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.19% | 14,100 |
| Aug 12, 2026 | 1,051.00 | 1,055.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.29% | 7,200 |
| Aug 10, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 7,000 |
| Aug 7, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | - | 6,700 |
| Aug 6, 2026 | 1,050.00 | 1,051.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 4,200 |
| Aug 5, 2026 | 1,052.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.19% | 8,100 |
| Aug 4, 2026 | 1,052.00 | 1,053.00 | 1,050.00 | 1,052.00 | 1,052.00 | - | 6,800 |
| Aug 3, 2026 | 1,049.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.38% | 7,900 |
| Jul 31, 2026 | 1,062.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.04% | 11,400 |
| Jul 30, 2026 | 1,062.00 | 1,062.00 | 1,055.00 | 1,059.00 | 1,059.00 | -0.28% | 9,200 |
| Jul 29, 2026 | 1,050.00 | 1,062.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.14% | 29,600 |
| Jul 28, 2026 | 1,055.00 | 1,058.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.47% | 34,700 |
| Jul 27, 2026 | 1,055.00 | 1,059.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.48% | 24,400 |
| Jul 24, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,050.00 | 1,050.00 | - | 1,900 |
| Jul 23, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.10% | 3,400 |
| Jul 22, 2026 | 1,046.00 | 1,049.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.29% | 3,600 |
| Jul 21, 2026 | 1,048.00 | 1,048.00 | 1,045.00 | 1,046.00 | 1,046.00 | 0.10% | 3,500 |
| Jul 17, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.48% | 12,100 |
| Jul 16, 2026 | 1,050.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.10% | 6,600 |
| Jul 15, 2026 | 1,046.00 | 1,050.00 | 1,045.00 | 1,049.00 | 1,049.00 | - | 8,700 |
| Jul 14, 2026 | 1,043.00 | 1,049.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.19% | 4,800 |
| Jul 13, 2026 | 1,046.00 | 1,048.00 | 1,046.00 | 1,047.00 | 1,047.00 | 0.10% | 3,700 |
| Jul 10, 2026 | 1,046.00 | 1,047.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.10% | 4,400 |
| Jul 9, 2026 | 1,046.00 | 1,047.00 | 1,044.00 | 1,047.00 | 1,047.00 | 0.19% | 2,800 |
| Jul 8, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.38% | 5,700 |
| Jul 7, 2026 | 1,049.00 | 1,050.00 | 1,048.00 | 1,049.00 | 1,049.00 | - | 3,700 |
| Jul 6, 2026 | 1,042.00 | 1,049.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.96% | 6,500 |
| Jul 3, 2026 | 1,038.00 | 1,040.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.19% | 7,100 |
| Jul 2, 2026 | 1,033.00 | 1,037.00 | 1,032.00 | 1,037.00 | 1,037.00 | 0.48% | 3,400 |
| Jul 1, 2026 | 1,030.00 | 1,034.00 | 1,029.00 | 1,032.00 | 1,032.00 | 0.19% | 7,300 |
| Jun 30, 2026 | 1,029.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.19% | 900 |
| Jun 29, 2026 | 1,021.00 | 1,029.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.69% | 5,000 |
| Jun 26, 2026 | 1,019.00 | 1,022.00 | 1,019.00 | 1,021.00 | 1,021.00 | -0.20% | 3,400 |
| Jun 25, 2026 | 1,021.00 | 1,023.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.20% | 2,100 |
| Jun 24, 2026 | 1,020.00 | 1,021.00 | 1,018.00 | 1,021.00 | 1,021.00 | 0.10% | 2,800 |
| Jun 23, 2026 | 1,028.00 | 1,028.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.58% | 10,300 |
| Jun 22, 2026 | 1,032.00 | 1,032.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 5,100 |
| Jun 19, 2026 | 1,028.00 | 1,032.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.10% | 6,400 |