Imagineer Co.,Ltd. (TYO:4644)
Japan · Delayed Price · Currency is JPY 1,027.00
+2.00 (0.20%)
Nov 2, 2026, 3:30 PM JST
Imagineer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,028.00 | 1,032.00 | 1,023.00 | 1,027.00 | 1,027.00 | 0.20% | 14,800 |
| Oct 30, 2026 | 1,036.00 | 1,037.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 10,900 |
| Oct 29, 2026 | 1,040.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.15% | 34,300 |
| Oct 28, 2026 | 1,029.00 | 1,046.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.65% | 28,600 |
| Oct 27, 2026 | 1,029.00 | 1,029.00 | 1,027.00 | 1,029.00 | 1,029.00 | 0.19% | 2,400 |
| Oct 26, 2026 | 1,022.00 | 1,028.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 6,100 |
| Oct 23, 2026 | 1,021.00 | 1,024.00 | 1,021.00 | 1,022.00 | 1,022.00 | 0.20% | 3,700 |
| Oct 22, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 11,100 |
| Oct 21, 2026 | 1,028.00 | 1,031.00 | 1,028.00 | 1,030.00 | 1,030.00 | 0.19% | 3,500 |
| Oct 20, 2026 | 1,033.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.19% | 6,300 |
| Oct 19, 2026 | 1,031.00 | 1,031.00 | 1,027.00 | 1,030.00 | 1,030.00 | - | 6,000 |
| Oct 16, 2026 | 1,028.00 | 1,030.00 | 1,027.00 | 1,030.00 | 1,030.00 | 0.29% | 5,300 |
| Oct 15, 2026 | 1,030.00 | 1,030.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.39% | 5,900 |
| Oct 14, 2026 | 1,029.00 | 1,031.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.19% | 7,000 |
| Oct 13, 2026 | 1,027.00 | 1,029.00 | 1,026.00 | 1,029.00 | 1,029.00 | 0.19% | 4,300 |
| Oct 9, 2026 | 1,025.00 | 1,029.00 | 1,024.00 | 1,027.00 | 1,027.00 | - | 5,900 |
| Oct 8, 2026 | 1,028.00 | 1,028.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.20% | 7,100 |
| Oct 7, 2026 | 1,027.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 3,900 |
| Oct 6, 2026 | 1,028.00 | 1,029.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.19% | 6,100 |
| Oct 5, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,028.00 | 1,028.00 | 0.10% | 3,900 |
| Oct 2, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.48% | 5,400 |
| Oct 1, 2026 | 1,028.00 | 1,032.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.29% | 15,700 |
| Sep 30, 2026 | 1,032.00 | 1,032.00 | 1,026.00 | 1,029.00 | 1,029.00 | 0.29% | 8,800 |
| Sep 29, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.88% | 23,400 |
| Sep 28, 2026 | 1,051.00 | 1,054.00 | 1,044.00 | 1,047.00 | 1,017.00 | -0.66% | 94,300 |
| Sep 25, 2026 | 1,051.00 | 1,055.00 | 1,050.00 | 1,054.00 | 1,023.80 | - | 24,000 |
| Sep 24, 2026 | 1,058.00 | 1,060.00 | 1,054.00 | 1,054.00 | 1,023.80 | 0.09% | 31,600 |
| Sep 18, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | -0.47% | 400,900 |
| Sep 17, 2026 | 1,059.00 | 1,060.00 | 1,057.00 | 1,058.00 | 1,027.68 | - | 4,700 |
| Sep 16, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,027.68 | - | 4,100 |
| Sep 15, 2026 | 1,055.00 | 1,058.00 | 1,053.00 | 1,058.00 | 1,027.68 | 0.28% | 5,800 |
| Sep 14, 2026 | 1,055.00 | 1,055.00 | 1,051.00 | 1,055.00 | 1,024.77 | 0.09% | 6,700 |
| Sep 11, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,023.80 | 0.19% | 11,300 |
| Sep 10, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,021.86 | 0.19% | 5,200 |
| Sep 9, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,019.91 | -0.10% | 13,600 |
| Sep 8, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,020.89 | -0.85% | 15,000 |
| Sep 7, 2026 | 1,063.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,029.63 | -0.19% | 9,400 |
| Sep 4, 2026 | 1,063.00 | 1,063.00 | 1,060.00 | 1,062.00 | 1,031.57 | - | 4,500 |
| Sep 3, 2026 | 1,055.00 | 1,063.00 | 1,055.00 | 1,062.00 | 1,031.57 | 0.76% | 7,300 |
| Sep 2, 2026 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,023.80 | -1.22% | 29,500 |
| Sep 1, 2026 | 1,065.00 | 1,072.00 | 1,065.00 | 1,067.00 | 1,036.43 | -0.28% | 20,900 |
| Aug 31, 2026 | 1,069.00 | 1,073.00 | 1,069.00 | 1,070.00 | 1,039.34 | -0.28% | 9,300 |
| Aug 28, 2026 | 1,070.00 | 1,074.00 | 1,070.00 | 1,073.00 | 1,042.26 | 0.28% | 15,200 |
| Aug 27, 2026 | 1,059.00 | 1,073.00 | 1,057.00 | 1,070.00 | 1,039.34 | 1.04% | 34,300 |
| Aug 26, 2026 | 1,058.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,028.66 | 0.19% | 4,400 |
| Aug 25, 2026 | 1,057.00 | 1,059.00 | 1,053.00 | 1,057.00 | 1,026.71 | 0.19% | 7,800 |
| Aug 24, 2026 | 1,055.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,024.77 | 0.19% | 4,900 |
| Aug 21, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | - | 5,800 |
| Aug 20, 2026 | 1,054.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,022.83 | - | 7,500 |
| Aug 19, 2026 | 1,055.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,022.83 | -0.57% | 3,800 |