Imasen Electric Industrial Co., Ltd.(JP:7266)
Â¥914.00-3.00 (-0.33%)
JP:7266
Imasen Electric Industrial Co., Ltd. historical prices
Â¥914.00
At close:-3.00 (-0.33%)
Want to see JP:7266 full AI Analyst Report?
Imasen Electric Industrial Co., Ltd. (7266) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 922.00 | 922.00 | 912.00 | 914.00 | 914.00 | -0.33% | 7,500 | 0.36 |
| Nov 10, 2026 | 910.00 | 920.00 | 906.00 | 917.00 | 917.00 | +4.20% | 13,900 | 0.66 |
| Nov 09, 2026 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | +2.27% | 13,100 | 0.61 |
| Nov 06, 2026 | 902.00 | 902.00 | 876.00 | 880.00 | 880.00 | -4.76% | 74,300 | 3.67 |
| Nov 05, 2026 | 913.00 | 931.00 | 913.00 | 924.00 | 924.00 | +1.43% | 12,700 | 0.60 |
| Nov 04, 2026 | 930.00 | 930.00 | 902.00 | 911.00 | 911.00 | -1.19% | 22,500 | 1.05 |
| Nov 03, 2026 | 922.00 | 927.00 | 920.00 | 922.00 | 922.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 920.00 | 927.00 | 920.00 | 922.00 | 922.00 | -0.43% | 7,500 | 0.34 |
| Oct 30, 2026 | 935.00 | 938.00 | 926.00 | 926.00 | 926.00 | -0.43% | 13,200 | 0.60 |
| Oct 29, 2026 | 938.00 | 938.00 | 923.00 | 930.00 | 930.00 | -0.64% | 16,200 | 0.72 |
| Oct 28, 2026 | 958.00 | 958.00 | 936.00 | 936.00 | 936.00 | -2.30% | 11,100 | 0.49 |
| Oct 27, 2026 | 959.00 | 959.00 | 944.00 | 958.00 | 958.00 | +0.63% | 13,700 | 0.60 |
| Oct 26, 2026 | 945.00 | 959.00 | 945.00 | 952.00 | 952.00 | +1.06% | 11,600 | 0.51 |
| Oct 23, 2026 | 947.00 | 950.00 | 932.00 | 942.00 | 942.00 | -0.74% | 28,000 | 1.23 |
| Oct 22, 2026 | 952.00 | 955.00 | 948.00 | 949.00 | 949.00 | -0.52% | 9,200 | 0.40 |
| Oct 21, 2026 | 957.00 | 957.00 | 952.00 | 954.00 | 954.00 | +0.74% | 1,700 | 0.07 |
| Oct 20, 2026 | 961.00 | 961.00 | 947.00 | 947.00 | 947.00 | -1.46% | 23,500 | 1.00 |
| Oct 19, 2026 | 954.00 | 961.00 | 953.00 | 961.00 | 961.00 | -0.21% | 8,200 | 0.34 |
| Oct 16, 2026 | 955.00 | 963.00 | 953.00 | 963.00 | 963.00 | +2.12% | 10,900 | 0.46 |
| Oct 15, 2026 | 962.00 | 962.00 | 933.00 | 943.00 | 943.00 | -2.08% | 52,400 | 2.27 |
| Oct 14, 2026 | 968.00 | 968.00 | 960.00 | 963.00 | 963.00 | -0.21% | 6,900 | 0.29 |
| Oct 13, 2026 | 960.00 | 965.00 | 956.00 | 965.00 | 965.00 | +0.52% | 9,600 | 0.40 |
| Oct 12, 2026 | 960.00 | 960.00 | 947.00 | 960.00 | 960.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 949.00 | 960.00 | 947.00 | 960.00 | 960.00 | +1.05% | 9,600 | 0.39 |
| Oct 08, 2026 | 963.00 | 968.00 | 947.00 | 950.00 | 950.00 | -1.35% | 29,000 | 1.15 |
| Oct 07, 2026 | 963.00 | 967.00 | 958.00 | 963.00 | 963.00 | 0.00% | 17,700 | 0.70 |
| Oct 06, 2026 | 959.00 | 965.00 | 957.00 | 963.00 | 963.00 | +1.05% | 6,800 | 0.27 |
| Oct 05, 2026 | 953.00 | 958.00 | 950.00 | 953.00 | 953.00 | -0.10% | 12,600 | 0.50 |
| Oct 02, 2026 | 967.00 | 971.00 | 952.00 | 954.00 | 954.00 | -2.15% | 27,000 | 1.05 |
| Oct 01, 2026 | 973.00 | 975.00 | 963.00 | 975.00 | 975.00 | 0.00% | 12,700 | 0.48 |
| Sep 30, 2026 | 965.00 | 975.00 | 962.00 | 975.00 | 975.00 | +1.14% | 13,200 | 0.49 |
| Sep 29, 2026 | 972.00 | 974.00 | 960.00 | 964.00 | 964.00 | -0.92% | 15,100 | 0.56 |
| Sep 28, 2026 | 999.00 | 999.00 | 984.00 | 989.00 | 973.00 | -0.30% | 33,800 | 1.26 |
| Sep 25, 2026 | 990.00 | 992.00 | 984.00 | 992.00 | 975.95 | 0.00% | 18,700 | 0.69 |
| Sep 24, 2026 | 998.00 | 998.00 | 986.00 | 992.00 | 975.95 | +0.20% | 19,800 | 0.73 |
| Sep 23, 2026 | 990.00 | 998.00 | 984.00 | 990.00 | 973.98 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 990.00 | 998.00 | 984.00 | 990.00 | 973.98 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 990.00 | 998.00 | 984.00 | 990.00 | 973.98 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 998.00 | 998.00 | 984.00 | 990.00 | 973.98 | -0.40% | 12,400 | 0.44 |
| Sep 17, 2026 | 983.00 | 996.00 | 983.00 | 994.00 | 977.92 | +1.64% | 24,900 | 0.86 |
| Sep 16, 2026 | 980.00 | 980.00 | 969.00 | 978.00 | 962.18 | -0.10% | 19,500 | 0.66 |
| Sep 15, 2026 | 956.00 | 979.00 | 956.00 | 979.00 | 963.16 | +1.98% | 21,900 | 0.73 |
| Sep 14, 2026 | 960.00 | 963.00 | 952.00 | 960.00 | 944.47 | -0.21% | 18,400 | 0.61 |
| Sep 11, 2026 | 956.00 | 965.00 | 946.00 | 962.00 | 946.44 | -0.31% | 23,800 | 0.78 |
| Sep 10, 2026 | 979.00 | 979.00 | 959.00 | 965.00 | 949.39 | -1.53% | 18,000 | 0.59 |
| Sep 09, 2026 | 978.00 | 986.00 | 974.00 | 980.00 | 964.15 | -0.51% | 30,100 | 0.98 |
| Sep 08, 2026 | 1,009.00 | 1,009.00 | 985.00 | 985.00 | 969.06 | -2.57% | 43,800 | 1.40 |
| Sep 07, 2026 | 1,006.00 | 1,017.00 | 1,006.00 | 1,011.00 | 994.64 | +0.70% | 10,700 | 0.34 |
| Sep 04, 2026 | 1,014.00 | 1,024.00 | 1,003.00 | 1,004.00 | 987.76 | -0.99% | 21,800 | 0.69 |
| Sep 03, 2026 | 1,005.00 | 1,018.00 | 1,004.00 | 1,014.00 | 997.60 | +0.80% | 11,800 | 0.37 |
