Imagineer Co.,Ltd. (TYO:4644)
Japan · Delayed Price · Currency is JPY 1,026.00
+16.00 (1.58%)
Jun 5, 2026, 3:30 PM JST
Imagineer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,016.00 | 1,016.00 | 1,009.00 | 1,010.00 | 1,010.00 | -0.59% | 5,400 |
| Jun 3, 2026 | 1,015.00 | 1,016.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.10% | 8,000 |
| Jun 2, 2026 | 1,020.00 | 1,020.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.20% | 4,800 |
| Jun 1, 2026 | 1,028.00 | 1,029.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.55% | 10,000 |
| May 29, 2026 | 1,018.00 | 1,033.00 | 1,018.00 | 1,033.00 | 1,033.00 | 1.37% | 15,100 |
| May 28, 2026 | 1,010.00 | 1,021.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.79% | 11,400 |
| May 27, 2026 | 1,003.00 | 1,013.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.40% | 8,800 |
| May 26, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.70% | 10,900 |
| May 25, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 13,300 |
| May 22, 2026 | 1,017.00 | 1,018.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.59% | 9,800 |
| May 21, 2026 | 1,019.00 | 1,021.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.20% | 5,100 |
| May 20, 2026 | 1,018.00 | 1,019.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.78% | 6,300 |
| May 19, 2026 | 1,020.00 | 1,024.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.79% | 12,800 |
| May 18, 2026 | 1,027.00 | 1,027.00 | 1,010.00 | 1,013.00 | 1,013.00 | 1.00% | 23,000 |
| May 15, 2026 | 1,002.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | -0.10% | 17,700 |
| May 14, 2026 | 1,006.00 | 1,010.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.10% | 15,100 |
| May 13, 2026 | 1,003.00 | 1,005.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.20% | 7,200 |
| May 12, 2026 | 1,004.00 | 1,014.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.20% | 15,000 |
| May 11, 2026 | 1,013.00 | 1,013.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 5,200 |
| May 8, 2026 | 1,008.00 | 1,008.00 | 1,004.00 | 1,007.00 | 1,007.00 | - | 5,600 |
| May 7, 2026 | 1,003.00 | 1,008.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.40% | 11,500 |
| May 1, 2026 | 1,016.00 | 1,016.00 | 1,000.00 | 1,003.00 | 1,003.00 | -1.28% | 19,700 |
| Apr 30, 2026 | 1,021.00 | 1,024.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.68% | 3,300 |
| Apr 28, 2026 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 1,100 |
| Apr 27, 2026 | 1,025.00 | 1,025.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.49% | 4,700 |
| Apr 24, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.49% | 5,500 |
| Apr 23, 2026 | 1,027.00 | 1,027.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.29% | 10,100 |
| Apr 22, 2026 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 1,800 |
| Apr 21, 2026 | 1,026.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 3,400 |
| Apr 20, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 16,400 |
| Apr 17, 2026 | 1,027.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.49% | 3,700 |
| Apr 16, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.78% | 5,000 |
| Apr 15, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.10% | 4,700 |
| Apr 14, 2026 | 1,025.00 | 1,025.00 | 1,021.00 | 1,022.00 | 1,022.00 | - | 3,500 |
| Apr 13, 2026 | 1,027.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.49% | 8,200 |
| Apr 10, 2026 | 1,029.00 | 1,029.00 | 1,023.00 | 1,027.00 | 1,027.00 | -0.19% | 5,300 |
| Apr 9, 2026 | 1,037.00 | 1,037.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.77% | 4,700 |
| Apr 8, 2026 | 1,036.00 | 1,040.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0.48% | 19,600 |
| Apr 7, 2026 | 1,030.00 | 1,037.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.19% | 5,500 |
| Apr 6, 2026 | 1,037.00 | 1,038.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.29% | 4,300 |
| Apr 3, 2026 | 1,027.00 | 1,037.00 | 1,019.00 | 1,037.00 | 1,037.00 | 1.07% | 29,500 |
| Apr 2, 2026 | 1,033.00 | 1,034.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.29% | 11,800 |
| Apr 1, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,029.00 | 1,029.00 | 1.08% | 9,800 |
| Mar 31, 2026 | 1,015.00 | 1,027.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.68% | 9,700 |
| Mar 30, 2026 | 1,002.00 | 1,029.00 | 1,001.00 | 1,025.00 | 1,025.00 | -0.68% | 20,000 |
| Mar 27, 2026 | 1,066.00 | 1,073.00 | 1,061.00 | 1,067.00 | 1,032.00 | -0.19% | 12,600 |
| Mar 26, 2026 | 1,078.00 | 1,078.00 | 1,068.00 | 1,069.00 | 1,033.93 | -0.09% | 20,200 |
| Mar 25, 2026 | 1,070.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,034.90 | 0.94% | 13,800 |
| Mar 24, 2026 | 1,063.00 | 1,063.00 | 1,055.00 | 1,060.00 | 1,025.23 | 0.57% | 7,900 |
| Mar 23, 2026 | 1,064.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,019.43 | -1.50% | 21,700 |