Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan · Delayed Price · Currency is JPY 1,021.00
-9.00 (-0.87%)
Aug 27, 2026, 3:30 PM JST
TYO:7266 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,031.00 | 1,038.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.87% | 14,700 |
| Aug 26, 2026 | 1,031.00 | 1,040.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.19% | 25,600 |
| Aug 25, 2026 | 1,042.00 | 1,042.00 | 1,016.00 | 1,032.00 | 1,032.00 | 0.68% | 57,200 |
| Aug 24, 2026 | 1,009.00 | 1,036.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3.85% | 66,000 |
| Aug 21, 2026 | 989.00 | 996.00 | 980.00 | 987.00 | 987.00 | 0.10% | 31,300 |
| Aug 20, 2026 | 966.00 | 987.00 | 965.00 | 986.00 | 986.00 | 2.82% | 63,200 |
| Aug 19, 2026 | 965.00 | 965.00 | 935.00 | 959.00 | 959.00 | -0.10% | 46,800 |
| Aug 18, 2026 | 959.00 | 972.00 | 959.00 | 960.00 | 960.00 | 0.21% | 21,700 |
| Aug 17, 2026 | 955.00 | 968.00 | 948.00 | 958.00 | 958.00 | 0.63% | 28,200 |
| Aug 14, 2026 | 939.00 | 953.00 | 939.00 | 952.00 | 952.00 | 1.60% | 21,900 |
| Aug 13, 2026 | 943.00 | 947.00 | 933.00 | 937.00 | 937.00 | -0.32% | 20,000 |
| Aug 12, 2026 | 924.00 | 942.00 | 924.00 | 940.00 | 940.00 | 1.95% | 30,300 |
| Aug 10, 2026 | 918.00 | 931.00 | 903.00 | 922.00 | 922.00 | -0.43% | 68,600 |
| Aug 7, 2026 | 921.00 | 932.00 | 916.00 | 926.00 | 926.00 | 0.22% | 44,100 |
| Aug 6, 2026 | 920.00 | 928.00 | 916.00 | 924.00 | 924.00 | 0.11% | 16,100 |
| Aug 5, 2026 | 910.00 | 923.00 | 910.00 | 923.00 | 923.00 | 1.76% | 13,100 |
| Aug 4, 2026 | 903.00 | 915.00 | 902.00 | 907.00 | 907.00 | - | 16,500 |
| Aug 3, 2026 | 909.00 | 914.00 | 891.00 | 907.00 | 907.00 | -0.98% | 56,000 |
| 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 |