Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan · Delayed Price · Currency is JPY 924.00
+13.00 (1.43%)
Nov 5, 2026, 3:30 PM JST
TYO:7266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 913.00 | 931.00 | 913.00 | 924.00 | 924.00 | 1.43% | 12,700 |
| Nov 4, 2026 | 930.00 | 930.00 | 902.00 | 911.00 | 911.00 | -1.19% | 22,500 |
| Nov 2, 2026 | 920.00 | 927.00 | 920.00 | 922.00 | 922.00 | -0.43% | 7,500 |
| Oct 30, 2026 | 935.00 | 938.00 | 926.00 | 926.00 | 926.00 | -0.43% | 13,200 |
| Oct 29, 2026 | 938.00 | 938.00 | 923.00 | 930.00 | 930.00 | -0.64% | 16,200 |
| Oct 28, 2026 | 958.00 | 958.00 | 936.00 | 936.00 | 936.00 | -2.30% | 11,100 |
| Oct 27, 2026 | 959.00 | 959.00 | 944.00 | 958.00 | 958.00 | 0.63% | 13,700 |
| Oct 26, 2026 | 945.00 | 959.00 | 945.00 | 952.00 | 952.00 | 1.06% | 11,600 |
| Oct 23, 2026 | 947.00 | 950.00 | 932.00 | 942.00 | 942.00 | -0.74% | 28,000 |
| Oct 22, 2026 | 952.00 | 955.00 | 948.00 | 949.00 | 949.00 | -0.52% | 9,200 |
| Oct 21, 2026 | 957.00 | 957.00 | 952.00 | 954.00 | 954.00 | 0.74% | 1,700 |
| Oct 20, 2026 | 961.00 | 961.00 | 947.00 | 947.00 | 947.00 | -1.46% | 23,500 |
| Oct 19, 2026 | 954.00 | 961.00 | 953.00 | 961.00 | 961.00 | -0.21% | 8,200 |
| Oct 16, 2026 | 955.00 | 963.00 | 953.00 | 963.00 | 963.00 | 2.12% | 10,900 |
| Oct 15, 2026 | 962.00 | 962.00 | 933.00 | 943.00 | 943.00 | -2.08% | 52,400 |
| Oct 14, 2026 | 968.00 | 968.00 | 960.00 | 963.00 | 963.00 | -0.21% | 6,900 |
| Oct 13, 2026 | 960.00 | 965.00 | 956.00 | 965.00 | 965.00 | 0.52% | 9,600 |
| Oct 9, 2026 | 949.00 | 960.00 | 947.00 | 960.00 | 960.00 | 1.05% | 9,600 |
| Oct 8, 2026 | 963.00 | 968.00 | 947.00 | 950.00 | 950.00 | -1.35% | 29,000 |
| Oct 7, 2026 | 963.00 | 967.00 | 958.00 | 963.00 | 963.00 | - | 17,700 |
| Oct 6, 2026 | 959.00 | 965.00 | 957.00 | 963.00 | 963.00 | 1.05% | 6,800 |
| Oct 5, 2026 | 953.00 | 958.00 | 950.00 | 953.00 | 953.00 | -0.10% | 12,600 |
| Oct 2, 2026 | 967.00 | 971.00 | 952.00 | 954.00 | 954.00 | -2.15% | 27,000 |
| Oct 1, 2026 | 973.00 | 975.00 | 963.00 | 975.00 | 975.00 | - | 12,700 |
| Sep 30, 2026 | 965.00 | 975.00 | 962.00 | 975.00 | 975.00 | 1.14% | 13,200 |
| Sep 29, 2026 | 972.00 | 974.00 | 960.00 | 964.00 | 964.00 | -0.92% | 15,100 |
| Sep 28, 2026 | 999.00 | 999.00 | 984.00 | 989.00 | 973.00 | -0.30% | 33,800 |
| Sep 25, 2026 | 990.00 | 992.00 | 984.00 | 992.00 | 975.95 | - | 18,700 |
| Sep 24, 2026 | 998.00 | 998.00 | 986.00 | 992.00 | 975.95 | 0.20% | 19,800 |
| Sep 18, 2026 | 998.00 | 998.00 | 984.00 | 990.00 | 973.98 | -0.40% | 12,400 |
| Sep 17, 2026 | 983.00 | 996.00 | 983.00 | 994.00 | 977.92 | 1.64% | 24,900 |
| Sep 16, 2026 | 980.00 | 980.00 | 969.00 | 978.00 | 962.18 | -0.10% | 19,500 |
| Sep 15, 2026 | 956.00 | 979.00 | 956.00 | 979.00 | 963.16 | 1.98% | 21,900 |
| Sep 14, 2026 | 960.00 | 963.00 | 952.00 | 960.00 | 944.47 | -0.21% | 18,400 |
| Sep 11, 2026 | 956.00 | 965.00 | 946.00 | 962.00 | 946.44 | -0.31% | 23,800 |
| Sep 10, 2026 | 979.00 | 979.00 | 959.00 | 965.00 | 949.39 | -1.53% | 18,000 |
| Sep 9, 2026 | 978.00 | 986.00 | 974.00 | 980.00 | 964.15 | -0.51% | 30,100 |
| Sep 8, 2026 | 1,009.00 | 1,009.00 | 985.00 | 985.00 | 969.06 | -2.57% | 43,800 |
| Sep 7, 2026 | 1,006.00 | 1,017.00 | 1,006.00 | 1,011.00 | 994.64 | 0.70% | 10,700 |
| Sep 4, 2026 | 1,014.00 | 1,024.00 | 1,003.00 | 1,004.00 | 987.76 | -0.99% | 21,800 |
| Sep 3, 2026 | 1,005.00 | 1,018.00 | 1,004.00 | 1,014.00 | 997.60 | 0.80% | 11,800 |
| Sep 2, 2026 | 1,016.00 | 1,025.00 | 1,000.00 | 1,006.00 | 989.72 | -1.85% | 57,900 |
| Sep 1, 2026 | 1,029.00 | 1,030.00 | 1,021.00 | 1,025.00 | 1,008.42 | -0.77% | 16,300 |
| Aug 31, 2026 | 1,020.00 | 1,037.00 | 1,017.00 | 1,033.00 | 1,016.29 | 1.37% | 29,300 |
| Aug 28, 2026 | 1,027.00 | 1,030.00 | 1,019.00 | 1,019.00 | 1,002.51 | -0.20% | 12,300 |
| Aug 27, 2026 | 1,031.00 | 1,038.00 | 1,021.00 | 1,021.00 | 1,004.48 | -0.87% | 14,700 |
| Aug 26, 2026 | 1,031.00 | 1,040.00 | 1,026.00 | 1,030.00 | 1,013.34 | -0.19% | 25,600 |
| Aug 25, 2026 | 1,042.00 | 1,042.00 | 1,016.00 | 1,032.00 | 1,015.30 | 0.68% | 57,200 |
| Aug 24, 2026 | 1,009.00 | 1,036.00 | 1,005.00 | 1,025.00 | 1,008.42 | 3.85% | 66,000 |
| Aug 21, 2026 | 989.00 | 996.00 | 980.00 | 987.00 | 971.03 | 0.10% | 31,300 |