Want to see JP:4644 full AI Analyst Report?
Imagineer Co., Ltd. (4644) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,028.00 | 1,032.00 | 1,023.00 | 1,027.00 | 1,027.00 | +0.20% | 14,800 | 0.87 |
| Oct 30, 2026 | 1,036.00 | 1,037.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 10,900 | 0.64 |
| Oct 29, 2026 | 1,040.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | -1.15% | 34,300 | 2.07 |
| Oct 28, 2026 | 1,029.00 | 1,046.00 | 1,027.00 | 1,046.00 | 1,046.00 | +1.65% | 28,600 | 1.76 |
| Oct 27, 2026 | 1,029.00 | 1,029.00 | 1,027.00 | 1,029.00 | 1,029.00 | +0.19% | 2,400 | 0.15 |
| Oct 26, 2026 | 1,022.00 | 1,028.00 | 1,022.00 | 1,027.00 | 1,027.00 | +0.49% | 6,100 | 0.36 |
| Oct 23, 2026 | 1,021.00 | 1,024.00 | 1,021.00 | 1,022.00 | 1,022.00 | +0.20% | 3,700 | 0.21 |
| Oct 22, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 11,100 | 0.64 |
| Oct 21, 2026 | 1,028.00 | 1,031.00 | 1,028.00 | 1,030.00 | 1,030.00 | +0.19% | 3,500 | 0.20 |
| Oct 20, 2026 | 1,033.00 | 1,033.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.19% | 6,300 | 0.36 |
| Oct 19, 2026 | 1,031.00 | 1,031.00 | 1,027.00 | 1,030.00 | 1,030.00 | +0.00% | 6,000 | 0.35 |
| Oct 16, 2026 | 1,028.00 | 1,030.00 | 1,027.00 | 1,030.00 | 1,030.00 | +0.29% | 5,300 | 0.31 |
| Oct 15, 2026 | 1,030.00 | 1,030.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.39% | 5,900 | 0.34 |
| Oct 14, 2026 | 1,029.00 | 1,031.00 | 1,027.00 | 1,031.00 | 1,031.00 | +0.19% | 7,000 | 0.40 |
| Oct 13, 2026 | 1,027.00 | 1,029.00 | 1,026.00 | 1,029.00 | 1,029.00 | +0.19% | 4,300 | 0.25 |
| Oct 12, 2026 | 1,027.00 | 1,029.00 | 1,024.00 | 1,027.00 | 1,027.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,025.00 | 1,029.00 | 1,024.00 | 1,027.00 | 1,027.00 | +0.00% | 5,900 | 0.34 |
| Oct 08, 2026 | 1,028.00 | 1,028.00 | 1,024.00 | 1,027.00 | 1,027.00 | +0.20% | 7,100 | 0.41 |
| Oct 07, 2026 | 1,027.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 3,900 | 0.22 |
| Oct 06, 2026 | 1,028.00 | 1,029.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.19% | 6,100 | 0.35 |
| Oct 05, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,028.00 | 1,028.00 | +0.10% | 3,900 | 0.22 |
| Oct 02, 2026 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.48% | 5,400 | 0.31 |
| Oct 01, 2026 | 1,028.00 | 1,032.00 | 1,023.00 | 1,032.00 | 1,032.00 | +0.29% | 15,700 | 0.91 |
| Sep 30, 2026 | 1,032.00 | 1,032.00 | 1,026.00 | 1,029.00 | 1,029.00 | +0.29% | 8,800 | 0.51 |
| Sep 29, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,026.00 | 1,026.00 | +0.88% | 23,400 | 1.39 |
| Sep 28, 2026 | 1,051.00 | 1,054.00 | 1,044.00 | 1,047.00 | 1,017.00 | -0.66% | 94,300 | 6.09 |
| Sep 25, 2026 | 1,051.00 | 1,055.00 | 1,050.00 | 1,054.00 | 1,023.80 | +0.00% | 24,000 | 1.59 |
| Sep 24, 2026 | 1,058.00 | 1,060.00 | 1,054.00 | 1,054.00 | 1,023.80 | +0.09% | 31,600 | 2.15 |
| Sep 23, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,022.83 | -0.47% | 400,900 | 46.47 |
| Sep 17, 2026 | 1,059.00 | 1,060.00 | 1,057.00 | 1,058.00 | 1,027.68 | +0.00% | 4,700 | 0.54 |
| Sep 16, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1,027.68 | +0.00% | 4,100 | 0.47 |
| Sep 15, 2026 | 1,055.00 | 1,058.00 | 1,053.00 | 1,058.00 | 1,027.68 | +0.28% | 5,800 | 0.65 |
| Sep 14, 2026 | 1,055.00 | 1,055.00 | 1,051.00 | 1,055.00 | 1,024.77 | +0.09% | 6,700 | 0.75 |
| Sep 11, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,023.80 | +0.19% | 11,300 | 1.28 |
| Sep 10, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,021.86 | +0.19% | 5,200 | 0.59 |
| Sep 09, 2026 | 1,052.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,019.91 | -0.10% | 13,600 | 1.55 |
| Sep 08, 2026 | 1,060.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,020.89 | -0.85% | 15,000 | 1.75 |
| Sep 07, 2026 | 1,063.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,029.63 | -0.19% | 9,400 | 1.11 |
| Sep 04, 2026 | 1,063.00 | 1,063.00 | 1,060.00 | 1,062.00 | 1,031.57 | +0.00% | 4,500 | 0.53 |
| Sep 03, 2026 | 1,055.00 | 1,063.00 | 1,055.00 | 1,062.00 | 1,031.57 | +0.76% | 7,300 | 0.86 |
| Sep 02, 2026 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,023.80 | -1.22% | 29,500 | 3.59 |
| Sep 01, 2026 | 1,065.00 | 1,072.00 | 1,065.00 | 1,067.00 | 1,036.43 | -0.28% | 20,900 | 2.63 |
| Aug 31, 2026 | 1,069.00 | 1,073.00 | 1,069.00 | 1,070.00 | 1,039.34 | -0.28% | 9,300 | 1.17 |
| Aug 28, 2026 | 1,070.00 | 1,074.00 | 1,070.00 | 1,073.00 | 1,042.26 | +0.28% | 15,200 | 1.95 |
| Aug 27, 2026 | 1,059.00 | 1,073.00 | 1,057.00 | 1,070.00 | 1,039.34 | +1.04% | 34,300 | 4.64 |
| Aug 26, 2026 | 1,058.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,028.66 | +0.19% | 4,400 | 0.58 |
| Aug 25, 2026 | 1,057.00 | 1,059.00 | 1,053.00 | 1,057.00 | 1,026.71 | +0.19% | 7,800 | 1.02 |
