Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan · Delayed Price · Currency is JPY 916.00
-3.00 (-0.33%)
Jul 31, 2026, 3:30 PM JST
TYO:7266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 926.00 | 926.00 | 912.00 | 916.00 | 916.00 | -0.33% | 11,900 |
| Jul 30, 2026 | 919.00 | 924.00 | 907.00 | 919.00 | 919.00 | 0.33% | 22,800 |
| Jul 29, 2026 | 924.00 | 924.00 | 910.00 | 916.00 | 916.00 | 0.11% | 21,100 |
| Jul 28, 2026 | 930.00 | 931.00 | 913.00 | 915.00 | 915.00 | -1.40% | 25,800 |
| Jul 27, 2026 | 920.00 | 928.00 | 917.00 | 928.00 | 928.00 | 1.53% | 21,700 |
| Jul 24, 2026 | 918.00 | 918.00 | 903.00 | 914.00 | 914.00 | -0.33% | 28,000 |
| Jul 23, 2026 | 922.00 | 930.00 | 917.00 | 917.00 | 917.00 | 0.11% | 31,400 |
| Jul 22, 2026 | 914.00 | 925.00 | 912.00 | 916.00 | 916.00 | 0.22% | 26,900 |
| Jul 21, 2026 | 905.00 | 915.00 | 905.00 | 914.00 | 914.00 | 1.33% | 17,700 |
| Jul 17, 2026 | 913.00 | 913.00 | 892.00 | 902.00 | 902.00 | -1.10% | 57,900 |
| Jul 16, 2026 | 914.00 | 918.00 | 908.00 | 912.00 | 912.00 | -0.33% | 19,800 |
| Jul 15, 2026 | 906.00 | 918.00 | 902.00 | 915.00 | 915.00 | 0.99% | 48,200 |
| Jul 14, 2026 | 902.00 | 907.00 | 900.00 | 906.00 | 906.00 | 0.67% | 10,900 |
| Jul 13, 2026 | 908.00 | 924.00 | 900.00 | 900.00 | 900.00 | -0.11% | 49,600 |
| Jul 10, 2026 | 901.00 | 908.00 | 901.00 | 901.00 | 901.00 | 0.11% | 15,200 |
| Jul 9, 2026 | 900.00 | 903.00 | 900.00 | 900.00 | 900.00 | 0.11% | 7,000 |
| Jul 8, 2026 | 904.00 | 906.00 | 899.00 | 899.00 | 899.00 | -0.33% | 20,200 |
| Jul 7, 2026 | 911.00 | 920.00 | 902.00 | 902.00 | 902.00 | -0.55% | 50,300 |
| Jul 6, 2026 | 906.00 | 909.00 | 899.00 | 907.00 | 907.00 | 0.44% | 76,000 |
| Jul 3, 2026 | 904.00 | 912.00 | 903.00 | 903.00 | 903.00 | -1.10% | 17,200 |
| Jul 2, 2026 | 907.00 | 916.00 | 904.00 | 913.00 | 913.00 | 0.77% | 26,300 |
| Jul 1, 2026 | 916.00 | 917.00 | 905.00 | 906.00 | 906.00 | -0.77% | 25,700 |
| Jun 30, 2026 | 915.00 | 917.00 | 904.00 | 913.00 | 913.00 | 1.22% | 30,900 |
| Jun 29, 2026 | 909.00 | 916.00 | 896.00 | 902.00 | 902.00 | -0.11% | 29,100 |
| Jun 26, 2026 | 910.00 | 913.00 | 897.00 | 903.00 | 903.00 | -0.22% | 29,400 |
| Jun 25, 2026 | 900.00 | 907.00 | 900.00 | 905.00 | 905.00 | 1.57% | 24,300 |
| Jun 24, 2026 | 893.00 | 899.00 | 886.00 | 891.00 | 891.00 | -0.11% | 17,100 |
| Jun 23, 2026 | 898.00 | 906.00 | 891.00 | 892.00 | 892.00 | -1.22% | 29,600 |
| Jun 22, 2026 | 918.00 | 918.00 | 895.00 | 903.00 | 903.00 | -3.22% | 65,100 |
| Jun 19, 2026 | 913.00 | 933.00 | 910.00 | 933.00 | 933.00 | 3.09% | 38,400 |
| Jun 18, 2026 | 903.00 | 915.00 | 883.00 | 905.00 | 905.00 | 0.56% | 63,400 |
| Jun 17, 2026 | 901.00 | 909.00 | 894.00 | 900.00 | 900.00 | 0.90% | 27,500 |
| Jun 16, 2026 | 905.00 | 905.00 | 892.00 | 892.00 | 892.00 | -1.65% | 30,600 |
| Jun 15, 2026 | 892.00 | 914.00 | 890.00 | 907.00 | 907.00 | 3.30% | 41,900 |
| Jun 12, 2026 | 883.00 | 885.00 | 867.00 | 878.00 | 878.00 | 1.04% | 32,000 |
| Jun 11, 2026 | 881.00 | 889.00 | 863.00 | 869.00 | 869.00 | -1.36% | 79,700 |
| Jun 10, 2026 | 893.00 | 893.00 | 875.00 | 881.00 | 881.00 | -1.34% | 21,900 |
| Jun 9, 2026 | 884.00 | 897.00 | 884.00 | 893.00 | 893.00 | 1.36% | 28,300 |
| Jun 8, 2026 | 885.00 | 885.00 | 866.00 | 881.00 | 881.00 | -2.97% | 47,400 |
| Jun 5, 2026 | 897.00 | 912.00 | 892.00 | 908.00 | 908.00 | 1.91% | 34,400 |
| Jun 4, 2026 | 901.00 | 901.00 | 886.00 | 891.00 | 891.00 | -1.22% | 25,300 |
| Jun 3, 2026 | 912.00 | 917.00 | 902.00 | 902.00 | 902.00 | -1.10% | 27,700 |
| Jun 2, 2026 | 915.00 | 919.00 | 896.00 | 912.00 | 912.00 | -0.33% | 40,400 |
| Jun 1, 2026 | 947.00 | 950.00 | 912.00 | 915.00 | 915.00 | -3.68% | 48,900 |
| May 29, 2026 | 956.00 | 956.00 | 941.00 | 950.00 | 950.00 | -0.63% | 43,100 |
| May 28, 2026 | 950.00 | 964.00 | 934.00 | 956.00 | 956.00 | 0.95% | 47,800 |
| May 27, 2026 | 929.00 | 948.00 | 923.00 | 947.00 | 947.00 | 2.60% | 43,400 |
| May 26, 2026 | 927.00 | 928.00 | 907.00 | 923.00 | 923.00 | 0.44% | 40,500 |
| May 25, 2026 | 902.00 | 922.00 | 897.00 | 919.00 | 919.00 | 2.80% | 46,500 |
| May 22, 2026 | 897.00 | 897.00 | 887.00 | 894.00 | 894.00 | 0.34% | 22,800 |