ImageONE Co., Ltd. 2667
TSE · Japan · Technology Services
¥106.00-1.00 (-0.93%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥106.00 | -0.93% | ¥106.00 | ¥106.00 | ¥105.00 | 20.30K |
| 2026-10-01 | ¥107.00 | +1.90% | ¥105.00 | ¥110.00 | ¥105.00 | 295.20K |
| 2026-09-30 | ¥105.00 | +1.94% | ¥109.00 | ¥109.00 | ¥103.00 | 560.30K |
| 2026-09-29 | ¥103.00 | -1.90% | ¥104.00 | ¥108.00 | ¥103.00 | 127.30K |
| 2026-09-28 | ¥105.00 | -1.87% | ¥109.00 | ¥109.00 | ¥105.00 | 102.90K |
| 2026-09-25 | ¥107.00 | -0.93% | ¥106.00 | ¥116.00 | ¥105.00 | 363.70K |
| 2026-09-24 | ¥108.00 | 0.00% | ¥108.00 | ¥111.00 | ¥107.00 | 185.50K |
| 2026-09-18 | ¥108.00 | -2.70% | ¥114.00 | ¥116.00 | ¥108.00 | 337.10K |
| 2026-09-17 | ¥111.00 | +2.78% | ¥108.00 | ¥114.00 | ¥108.00 | 286.00K |
| 2026-09-16 | ¥108.00 | +3.85% | ¥103.00 | ¥115.00 | ¥100.00 | 608.90K |
| 2026-09-15 | ¥104.00 | -4.59% | ¥108.00 | ¥110.00 | ¥103.00 | 198.30K |
| 2026-09-14 | ¥109.00 | +0.93% | ¥107.00 | ¥110.00 | ¥107.00 | 132.00K |
| 2026-09-11 | ¥108.00 | -5.26% | ¥110.00 | ¥112.00 | ¥108.00 | 261.70K |
| 2026-09-10 | ¥114.00 | +1.79% | ¥110.00 | ¥118.00 | ¥107.00 | 565.30K |
| 2026-09-09 | ¥112.00 | -8.94% | ¥120.00 | ¥120.00 | ¥109.00 | 1.50M |
| 2026-09-08 | ¥123.00 | +21.78% | ¥101.00 | ¥145.00 | ¥100.00 | 6.35M |
| 2026-09-07 | ¥101.00 | +1.00% | ¥100.00 | ¥103.00 | ¥100.00 | 110.10K |
| 2026-09-04 | ¥100.00 | -0.99% | ¥102.00 | ¥102.00 | ¥99.00 | 96.20K |
| 2026-09-03 | ¥101.00 | -1.94% | ¥102.00 | ¥102.00 | ¥100.00 | 99.10K |
| 2026-09-02 | ¥103.00 | +1.98% | ¥101.00 | ¥113.00 | ¥100.00 | 878.20K |
| 2026-09-01 | ¥101.00 | +1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 76.70K |
| 2026-08-31 | ¥100.00 | -0.99% | ¥101.00 | ¥102.00 | ¥99.00 | 156.40K |
| 2026-08-28 | ¥101.00 | 0.00% | ¥101.00 | ¥104.00 | ¥101.00 | 138.20K |
| 2026-08-27 | ¥101.00 | -1.94% | ¥104.00 | ¥104.00 | ¥101.00 | 48.20K |
| 2026-08-26 | ¥103.00 | +3.00% | ¥101.00 | ¥103.00 | ¥100.00 | 161.80K |
| 2026-08-25 | ¥100.00 | -0.99% | ¥100.00 | ¥100.00 | ¥98.00 | 245.30K |
| 2026-08-24 | ¥101.00 | -0.98% | ¥102.00 | ¥104.00 | ¥99.00 | 192.90K |
| 2026-08-21 | ¥102.00 | -2.86% | ¥105.00 | ¥105.00 | ¥101.00 | 186.20K |
| 2026-08-20 | ¥105.00 | +0.96% | ¥104.00 | ¥107.00 | ¥104.00 | 226.10K |
| 2026-08-19 | ¥104.00 | -1.89% | ¥105.00 | ¥106.00 | ¥103.00 | 177.60K |
| 2026-08-18 | ¥106.00 | -0.93% | ¥107.00 | ¥108.00 | ¥106.00 | 63.50K |
| 2026-08-17 | ¥107.00 | -1.83% | ¥109.00 | ¥109.00 | ¥107.00 | 73.20K |
| 2026-08-14 | ¥109.00 | +2.83% | ¥106.00 | ¥109.00 | ¥106.00 | 91.20K |
| 2026-08-13 | ¥106.00 | -10.17% | ¥109.00 | ¥111.00 | ¥103.00 | 556.40K |
| 2026-08-12 | ¥118.00 | +3.51% | ¥115.00 | ¥118.00 | ¥112.00 | 248.70K |
| 2026-08-10 | ¥114.00 | -0.87% | ¥114.00 | ¥115.00 | ¥113.00 | 62.50K |
| 2026-08-07 | ¥115.00 | 0.00% | ¥115.00 | ¥116.00 | ¥114.00 | 54.60K |
| 2026-08-06 | ¥115.00 | 0.00% | ¥117.00 | ¥117.00 | ¥114.00 | 69.30K |
| 2026-08-05 | ¥115.00 | -2.54% | ¥115.00 | ¥117.00 | ¥114.00 | 163.30K |
| 2026-08-04 | ¥118.00 | +0.85% | ¥113.00 | ¥119.00 | ¥113.00 | 140.60K |
| 2026-08-03 | ¥117.00 | +0.86% | ¥113.00 | ¥118.00 | ¥111.00 | 117.40K |
| 2026-07-31 | ¥116.00 | +2.65% | ¥114.00 | ¥117.00 | ¥113.00 | 74.80K |
| 2026-07-30 | ¥113.00 | 0.00% | ¥113.00 | ¥115.00 | ¥111.00 | 159.00K |
| 2026-07-29 | ¥113.00 | -2.59% | ¥113.00 | ¥114.00 | ¥112.00 | 174.50K |
| 2026-07-28 | ¥116.00 | -2.52% | ¥120.00 | ¥120.00 | ¥113.00 | 176.60K |
| 2026-07-27 | ¥119.00 | +0.85% | ¥118.00 | ¥121.00 | ¥113.00 | 173.30K |
| 2026-07-24 | ¥118.00 | -0.84% | ¥119.00 | ¥119.00 | ¥117.00 | 53.10K |
| 2026-07-23 | ¥119.00 | 0.00% | ¥120.00 | ¥120.00 | ¥118.00 | 114.00K |
| 2026-07-22 | ¥119.00 | -2.46% | ¥120.00 | ¥122.00 | ¥119.00 | 208.90K |
| 2026-07-21 | ¥122.00 | -0.81% | ¥123.00 | ¥125.00 | ¥121.00 | 176.20K |
| 2026-07-17 | ¥123.00 | -8.21% | ¥131.00 | ¥131.00 | ¥121.00 | 272.50K |
| 2026-07-16 | ¥134.00 | -1.47% | ¥137.00 | ¥137.00 | ¥131.00 | 142.40K |
| 2026-07-15 | ¥136.00 | +2.26% | ¥138.00 | ¥140.00 | ¥132.00 | 178.80K |
| 2026-07-14 | ¥133.00 | +2.31% | ¥130.00 | ¥138.00 | ¥129.00 | 137.20K |
| 2026-07-13 | ¥130.00 | -0.76% | ¥131.00 | ¥132.00 | ¥128.00 | 134.20K |
| 2026-07-10 | ¥131.00 | +1.55% | ¥130.00 | ¥134.00 | ¥129.00 | 78.80K |
| 2026-07-09 | ¥129.00 | -0.77% | ¥128.00 | ¥139.00 | ¥128.00 | 140.20K |
| 2026-07-08 | ¥130.00 | -2.26% | ¥131.00 | ¥132.00 | ¥130.00 | 51.50K |
| 2026-07-07 | ¥133.00 | -2.21% | ¥135.00 | ¥139.00 | ¥132.00 | 120.90K |
| 2026-07-06 | ¥136.00 | +3.03% | ¥132.00 | ¥141.00 | ¥132.00 | 162.90K |
| 2026-07-03 | ¥132.00 | +3.13% | ¥130.00 | ¥133.00 | ¥125.00 | 152.60K |
| 2026-07-02 | ¥128.00 | +0.79% | ¥127.00 | ¥129.00 | ¥125.00 | 94.40K |
| 2026-07-01 | ¥127.00 | +0.79% | ¥126.00 | ¥130.00 | ¥122.00 | 148.20K |
| 2026-06-30 | ¥126.00 | -0.79% | ¥129.00 | ¥129.00 | ¥125.00 | 58.50K |
| 2026-06-29 | ¥127.00 | +2.42% | ¥126.00 | ¥133.00 | ¥125.00 | 212.30K |
| 2026-06-26 | ¥124.00 | 0.00% | ¥126.00 | ¥127.00 | ¥123.00 | 106.90K |
| 2026-06-25 | ¥124.00 | -3.13% | ¥130.00 | ¥130.00 | ¥123.00 | 167.90K |
| 2026-06-24 | ¥128.00 | -10.49% | ¥141.00 | ¥141.00 | ¥126.00 | 404.20K |
| 2026-06-23 | ¥143.00 | -0.69% | ¥144.00 | ¥148.00 | ¥133.00 | 349.30K |
| 2026-06-22 | ¥144.00 | -2.70% | ¥143.00 | ¥155.00 | ¥142.00 | 402.90K |
| 2026-06-19 | ¥148.00 | -0.67% | ¥144.00 | ¥166.00 | ¥141.00 | 1.41M |
| 2026-06-18 | ¥149.00 | +7.19% | ¥134.00 | ¥174.00 | ¥127.00 | 3.20M |
| 2026-06-17 | ¥139.00 | +19.83% | ¥117.00 | ¥166.00 | ¥117.00 | 5.60M |
| 2026-06-16 | ¥116.00 | -9.38% | ¥129.00 | ¥129.00 | ¥111.00 | 633.10K |
| 2026-06-15 | ¥128.00 | +4.07% | ¥123.00 | ¥129.00 | ¥123.00 | 126.90K |
| 2026-06-12 | ¥123.00 | -2.38% | ¥128.00 | ¥129.00 | ¥119.00 | 403.50K |
| 2026-06-11 | ¥126.00 | -5.26% | ¥132.00 | ¥133.00 | ¥123.00 | 406.00K |
| 2026-06-10 | ¥133.00 | -4.32% | ¥143.00 | ¥144.00 | ¥129.00 | 374.70K |
| 2026-06-09 | ¥139.00 | -2.80% | ¥148.00 | ¥149.00 | ¥139.00 | 243.30K |
| 2026-06-08 | ¥143.00 | -4.03% | ¥148.00 | ¥153.00 | ¥139.00 | 436.80K |
| 2026-06-05 | ¥149.00 | +0.68% | ¥148.00 | ¥154.00 | ¥148.00 | 337.20K |
| 2026-06-04 | ¥148.00 | -6.33% | ¥163.00 | ¥163.00 | ¥146.00 | 1.29M |
| 2026-06-03 | ¥158.00 | -4.82% | ¥176.00 | ¥178.00 | ¥153.00 | 1.15M |
| 2026-06-02 | ¥166.00 | -20.19% | ¥198.00 | ¥207.00 | ¥165.00 | 1.30M |
| 2026-06-01 | ¥208.00 | +2.97% | ¥198.00 | ¥212.00 | ¥198.00 | 171.50K |
| 2026-05-29 | ¥202.00 | -2.88% | ¥207.00 | ¥214.00 | ¥197.00 | 452.00K |
| 2026-05-28 | ¥208.00 | -3.70% | ¥213.00 | ¥219.00 | ¥199.00 | 574.30K |
| 2026-05-27 | ¥216.00 | -4.85% | ¥224.00 | ¥231.00 | ¥214.00 | 550.00K |
| 2026-05-26 | ¥227.00 | -1.30% | ¥229.00 | ¥234.00 | ¥214.00 | 452.20K |
| 2026-05-25 | ¥230.00 | +4.07% | ¥228.00 | ¥236.00 | ¥225.00 | 353.30K |