Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan · Delayed Price · Currency is JPY 925.00
-4.00 (-0.43%)
Jan 23, 2026, 3:30 PM JST
TYO:7266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 923.00 | 931.00 | 923.00 | 925.00 | 925.00 | -0.43% | 20,600 |
| Jan 22, 2026 | 919.00 | 930.00 | 919.00 | 929.00 | 929.00 | 0.87% | 17,400 |
| Jan 21, 2026 | 916.00 | 923.00 | 905.00 | 921.00 | 921.00 | 0.11% | 21,900 |
| Jan 20, 2026 | 932.00 | 932.00 | 917.00 | 920.00 | 920.00 | -0.97% | 24,400 |
| Jan 19, 2026 | 930.00 | 930.00 | 923.00 | 929.00 | 929.00 | -0.11% | 21,900 |
| Jan 16, 2026 | 935.00 | 935.00 | 927.00 | 930.00 | 930.00 | - | 17,000 |
| Jan 15, 2026 | 923.00 | 934.00 | 915.00 | 930.00 | 930.00 | 1.09% | 47,400 |
| Jan 14, 2026 | 914.00 | 922.00 | 912.00 | 920.00 | 920.00 | 0.66% | 14,100 |
| Jan 13, 2026 | 933.00 | 933.00 | 907.00 | 914.00 | 914.00 | -0.44% | 44,600 |
| Jan 9, 2026 | 912.00 | 919.00 | 907.00 | 918.00 | 918.00 | 1.21% | 39,000 |
| Jan 8, 2026 | 920.00 | 927.00 | 905.00 | 907.00 | 907.00 | -1.41% | 42,100 |
| Jan 7, 2026 | 920.00 | 933.00 | 910.00 | 920.00 | 920.00 | 0.88% | 94,000 |
| Jan 6, 2026 | 930.00 | 932.00 | 908.00 | 912.00 | 912.00 | -1.72% | 61,800 |
| Jan 5, 2026 | 932.00 | 936.00 | 924.00 | 928.00 | 928.00 | -0.85% | 88,200 |
| Dec 30, 2025 | 942.00 | 946.00 | 933.00 | 936.00 | 936.00 | -0.43% | 27,300 |
| Dec 29, 2025 | 945.00 | 948.00 | 919.00 | 940.00 | 940.00 | 2.62% | 63,700 |
| Dec 26, 2025 | 933.00 | 933.00 | 909.00 | 916.00 | 916.00 | -1.72% | 45,400 |
| Dec 25, 2025 | 913.00 | 938.00 | 901.00 | 932.00 | 932.00 | 2.64% | 55,900 |
| Dec 24, 2025 | 894.00 | 913.00 | 891.00 | 908.00 | 908.00 | 1.68% | 42,300 |
| Dec 23, 2025 | 886.00 | 898.00 | 886.00 | 893.00 | 893.00 | 0.90% | 26,200 |
| Dec 22, 2025 | 877.00 | 910.00 | 875.00 | 885.00 | 885.00 | -0.78% | 80,700 |
| Dec 19, 2025 | 862.00 | 892.00 | 860.00 | 892.00 | 892.00 | 4.33% | 59,000 |
| Dec 18, 2025 | 867.00 | 867.00 | 851.00 | 855.00 | 855.00 | -1.16% | 18,600 |
| Dec 17, 2025 | 868.00 | 868.00 | 858.00 | 865.00 | 865.00 | 0.23% | 11,600 |
| Dec 16, 2025 | 875.00 | 875.00 | 863.00 | 863.00 | 863.00 | -1.37% | 31,200 |
| Dec 15, 2025 | 869.00 | 875.00 | 865.00 | 875.00 | 875.00 | 1.16% | 27,100 |
| Dec 12, 2025 | 856.00 | 867.00 | 847.00 | 865.00 | 865.00 | 2.49% | 20,100 |
| Dec 11, 2025 | 855.00 | 860.00 | 844.00 | 844.00 | 844.00 | -0.94% | 21,200 |
| Dec 10, 2025 | 860.00 | 867.00 | 851.00 | 852.00 | 852.00 | -0.70% | 19,300 |
| Dec 9, 2025 | 855.00 | 858.00 | 842.00 | 858.00 | 858.00 | 0.35% | 25,300 |
| Dec 8, 2025 | 830.00 | 855.00 | 825.00 | 855.00 | 855.00 | 4.52% | 56,200 |
| Dec 5, 2025 | 822.00 | 826.00 | 811.00 | 818.00 | 818.00 | -0.49% | 19,800 |
| Dec 4, 2025 | 819.00 | 822.00 | 810.00 | 822.00 | 822.00 | 1.48% | 21,400 |
| Dec 3, 2025 | 817.00 | 817.00 | 808.00 | 810.00 | 810.00 | -0.12% | 12,000 |
| Dec 2, 2025 | 815.00 | 825.00 | 810.00 | 811.00 | 811.00 | -0.86% | 20,000 |
| Dec 1, 2025 | 827.00 | 830.00 | 811.00 | 818.00 | 818.00 | -2.50% | 22,100 |
| Nov 28, 2025 | 796.00 | 839.00 | 796.00 | 839.00 | 839.00 | 5.67% | 116,200 |
| Nov 27, 2025 | 791.00 | 795.00 | 789.00 | 794.00 | 794.00 | 0.51% | 35,700 |
| Nov 26, 2025 | 780.00 | 792.00 | 780.00 | 790.00 | 790.00 | 1.28% | 13,600 |
| Nov 25, 2025 | 791.00 | 793.00 | 780.00 | 780.00 | 780.00 | -1.39% | 19,000 |
| Nov 21, 2025 | 791.00 | 793.00 | 785.00 | 791.00 | 791.00 | -0.13% | 16,700 |
| Nov 20, 2025 | 791.00 | 796.00 | 786.00 | 792.00 | 792.00 | 0.38% | 29,500 |
| Nov 19, 2025 | 774.00 | 789.00 | 768.00 | 789.00 | 789.00 | 1.94% | 37,200 |
| Nov 18, 2025 | 780.00 | 786.00 | 774.00 | 774.00 | 774.00 | -1.78% | 25,500 |
| Nov 17, 2025 | 789.00 | 798.00 | 783.00 | 788.00 | 788.00 | -0.13% | 48,000 |
| Nov 14, 2025 | 792.00 | 793.00 | 785.00 | 789.00 | 789.00 | -0.50% | 32,000 |
| Nov 13, 2025 | 788.00 | 793.00 | 787.00 | 793.00 | 793.00 | 0.63% | 23,500 |
| Nov 12, 2025 | 789.00 | 793.00 | 784.00 | 788.00 | 788.00 | - | 15,800 |
| Nov 11, 2025 | 780.00 | 788.00 | 773.00 | 788.00 | 788.00 | 1.55% | 20,100 |
| Nov 10, 2025 | 773.00 | 778.00 | 771.00 | 776.00 | 776.00 | 0.65% | 8,800 |