Imagineer Co.,Ltd. (TYO:4644)
Japan · Delayed Price · Currency is JPY 1,045.00
-5.00 (-0.48%)
Jul 17, 2026, 3:30 PM JST
Imagineer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,032.00 | 1,032.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.19% | 20,400 |
| Jun 17, 2026 | 1,023.00 | 1,032.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.78% | 12,100 |
| Jun 16, 2026 | 1,027.00 | 1,027.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.10% | 3,300 |
| Jun 15, 2026 | 1,022.00 | 1,025.00 | 1,022.00 | 1,024.00 | 1,024.00 | 0.20% | 3,800 |
| Jun 12, 2026 | 1,025.00 | 1,026.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.29% | 7,900 |
| Jun 11, 2026 | 1,025.00 | 1,025.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.68% | 4,500 |
| Jun 10, 2026 | 1,028.00 | 1,028.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.29% | 2,600 |
| Jun 9, 2026 | 1,019.00 | 1,029.00 | 1,019.00 | 1,029.00 | 1,029.00 | 0.98% | 5,800 |
| Jun 8, 2026 | 1,026.00 | 1,027.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.68% | 7,400 |
| Jun 5, 2026 | 1,011.00 | 1,026.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.58% | 11,400 |
| 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 |