Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan · Delayed Price · Currency is JPY 844.00
+3.00 (0.36%)
May 8, 2026, 11:03 AM JST
TYO:7266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 841.00 | 849.00 | 837.00 | 846.00 | - | 0.59% | 45,600 |
| May 7, 2026 | 834.00 | 853.00 | 825.00 | 841.00 | 841.00 | 1.94% | 45,300 |
| May 1, 2026 | 825.00 | 834.00 | 817.00 | 825.00 | 825.00 | -1.20% | 67,900 |
| Apr 30, 2026 | 853.00 | 853.00 | 831.00 | 835.00 | 835.00 | -3.80% | 93,800 |
| Apr 28, 2026 | 869.00 | 869.00 | 861.00 | 868.00 | 868.00 | 0.93% | 11,300 |
| Apr 27, 2026 | 860.00 | 864.00 | 857.00 | 860.00 | 860.00 | - | 18,100 |
| Apr 24, 2026 | 877.00 | 877.00 | 858.00 | 860.00 | 860.00 | -2.16% | 26,500 |
| Apr 23, 2026 | 895.00 | 895.00 | 872.00 | 879.00 | 879.00 | -1.35% | 13,400 |
| Apr 22, 2026 | 903.00 | 916.00 | 890.00 | 891.00 | 891.00 | -1.22% | 18,700 |
| Apr 21, 2026 | 905.00 | 912.00 | 897.00 | 902.00 | 902.00 | 0.22% | 20,800 |
| Apr 20, 2026 | 908.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.77% | 24,900 |
| Apr 17, 2026 | 904.00 | 910.00 | 898.00 | 907.00 | 907.00 | - | 17,400 |
| Apr 16, 2026 | 899.00 | 909.00 | 899.00 | 907.00 | 907.00 | 1.23% | 18,200 |
| Apr 15, 2026 | 900.00 | 914.00 | 886.00 | 896.00 | 896.00 | 0.67% | 28,600 |
| Apr 14, 2026 | 883.00 | 899.00 | 883.00 | 890.00 | 890.00 | 0.91% | 21,000 |
| Apr 13, 2026 | 885.00 | 906.00 | 878.00 | 882.00 | 882.00 | 0.11% | 58,100 |
| Apr 10, 2026 | 882.00 | 893.00 | 878.00 | 881.00 | 881.00 | -0.11% | 19,700 |
| Apr 9, 2026 | 885.00 | 893.00 | 877.00 | 882.00 | 882.00 | -0.23% | 20,800 |
| Apr 8, 2026 | 870.00 | 885.00 | 870.00 | 884.00 | 884.00 | 3.51% | 24,700 |
| Apr 7, 2026 | 857.00 | 869.00 | 850.00 | 854.00 | 854.00 | -0.35% | 29,300 |
| Apr 6, 2026 | 839.00 | 857.00 | 837.00 | 857.00 | 857.00 | 2.15% | 30,600 |
| Apr 3, 2026 | 842.00 | 850.00 | 836.00 | 839.00 | 839.00 | -0.12% | 28,100 |
| Apr 2, 2026 | 855.00 | 857.00 | 837.00 | 840.00 | 840.00 | -1.64% | 28,400 |
| Apr 1, 2026 | 856.00 | 859.00 | 841.00 | 854.00 | 854.00 | 3.26% | 22,400 |
| Mar 31, 2026 | 837.00 | 841.00 | 827.00 | 827.00 | 827.00 | -1.08% | 41,600 |
| Mar 30, 2026 | 828.00 | 842.00 | 815.00 | 836.00 | 836.00 | -5.86% | 112,200 |
| Mar 27, 2026 | 886.00 | 897.00 | 883.00 | 888.00 | 873.00 | -0.78% | 115,500 |
| Mar 26, 2026 | 900.00 | 907.00 | 887.00 | 895.00 | 879.88 | -0.78% | 64,300 |
| Mar 25, 2026 | 890.00 | 905.00 | 890.00 | 902.00 | 886.76 | 3.09% | 48,900 |
| Mar 24, 2026 | 882.00 | 889.00 | 871.00 | 875.00 | 860.22 | 1.74% | 39,700 |
| Mar 23, 2026 | 870.00 | 872.00 | 854.00 | 860.00 | 845.47 | -4.34% | 86,600 |
| Mar 19, 2026 | 921.00 | 926.00 | 899.00 | 899.00 | 883.81 | -3.85% | 73,100 |
| Mar 18, 2026 | 920.00 | 937.00 | 916.00 | 935.00 | 919.21 | 2.75% | 31,100 |
| Mar 17, 2026 | 921.00 | 926.00 | 909.00 | 910.00 | 894.63 | - | 22,200 |
| Mar 16, 2026 | 912.00 | 918.00 | 906.00 | 910.00 | 894.63 | -0.22% | 33,400 |
| Mar 13, 2026 | 928.00 | 933.00 | 906.00 | 912.00 | 896.59 | -2.67% | 68,000 |
| Mar 12, 2026 | 948.00 | 948.00 | 934.00 | 937.00 | 921.17 | -2.40% | 35,900 |
| Mar 11, 2026 | 957.00 | 968.00 | 954.00 | 960.00 | 943.78 | 0.31% | 29,900 |
| Mar 10, 2026 | 948.00 | 959.00 | 944.00 | 957.00 | 940.83 | 2.90% | 39,700 |
| Mar 9, 2026 | 925.00 | 931.00 | 907.00 | 930.00 | 914.29 | -4.12% | 124,100 |
| Mar 6, 2026 | 958.00 | 970.00 | 943.00 | 970.00 | 953.61 | - | 57,200 |
| Mar 5, 2026 | 973.00 | 984.00 | 957.00 | 970.00 | 953.61 | 2.86% | 50,200 |
| Mar 4, 2026 | 976.00 | 983.00 | 933.00 | 943.00 | 927.07 | -5.98% | 104,900 |
| Mar 3, 2026 | 1,038.00 | 1,049.00 | 1,003.00 | 1,003.00 | 986.06 | -3.56% | 51,800 |
| Mar 2, 2026 | 1,050.00 | 1,054.00 | 1,031.00 | 1,040.00 | 1,022.43 | -3.70% | 38,900 |
| Feb 27, 2026 | 1,028.00 | 1,080.00 | 1,021.00 | 1,080.00 | 1,061.76 | 5.06% | 50,100 |
| Feb 26, 2026 | 1,049.00 | 1,055.00 | 1,028.00 | 1,028.00 | 1,010.64 | -1.91% | 37,100 |
| Feb 25, 2026 | 1,068.00 | 1,076.00 | 1,033.00 | 1,048.00 | 1,030.30 | 0.38% | 29,000 |
| Feb 24, 2026 | 1,003.00 | 1,059.00 | 1,003.00 | 1,044.00 | 1,026.36 | 3.26% | 104,100 |
| Feb 20, 2026 | 1,028.00 | 1,028.00 | 1,002.00 | 1,011.00 | 993.92 | -1.84% | 30,200 |