Imagineer Co.,Ltd. (TYO:4644)
Japan · Delayed Price · Currency is JPY 1,053.00
-5.00 (-0.47%)
Sep 18, 2026, 3:30 PM JST
Imagineer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.47% | 400,900 |
| Sep 17, 2026 | 1,059.00 | 1,060.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 4,700 |
| Sep 16, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 4,100 |
| Sep 15, 2026 | 1,055.00 | 1,058.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.28% | 5,800 |
| Sep 14, 2026 | 1,055.00 | 1,055.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.09% | 6,700 |
| Sep 11, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.19% | 11,300 |
| Sep 10, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 5,200 |
| Sep 9, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 13,600 |
| Sep 8, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.85% | 15,000 |
| Sep 7, 2026 | 1,063.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.19% | 9,400 |
| Sep 4, 2026 | 1,063.00 | 1,063.00 | 1,060.00 | 1,062.00 | 1,062.00 | - | 4,500 |
| Sep 3, 2026 | 1,055.00 | 1,063.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.76% | 7,300 |
| Sep 2, 2026 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.22% | 29,500 |
| Sep 1, 2026 | 1,065.00 | 1,072.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.28% | 20,900 |
| 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 |