Image Information Inc 3803
TSE · Japan · Technology Services
¥611.00-113.00 (-15.61%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥611.00 | -15.61% | ¥604.00 | ¥643.00 | ¥601.00 | 425.60K |
| 2026-10-01 | ¥724.00 | -17.16% | ¥724.00 | ¥724.00 | ¥724.00 | 9.50K |
| 2026-09-30 | ¥874.00 | +18.43% | ¥733.00 | ¥888.00 | ¥715.00 | 427.40K |
| 2026-09-29 | ¥738.00 | +7.74% | ¥684.00 | ¥740.00 | ¥651.00 |
| 81.30K |
| 2026-09-28 | ¥685.00 | -3.11% | ¥665.00 | ¥696.00 | ¥632.00 | 169.40K |
| 2026-09-25 | ¥707.00 | +16.47% | ¥597.00 | ¥707.00 | ¥597.00 | 153.80K |
| 2026-09-24 | ¥607.00 | +2.88% | ¥582.00 | ¥620.00 | ¥582.00 | 10.10K |
| 2026-09-18 | ¥590.00 | -1.50% | ¥583.00 | ¥593.00 | ¥583.00 | 11.10K |
| 2026-09-17 | ¥599.00 | +1.53% | ¥587.00 | ¥605.00 | ¥586.00 | 9.20K |
| 2026-09-16 | ¥590.00 | +0.68% | ¥588.00 | ¥597.00 | ¥573.00 | 12.80K |
| 2026-09-15 | ¥586.00 | -3.46% | ¥616.00 | ¥616.00 | ¥586.00 | 9.80K |
| 2026-09-14 | ¥607.00 | +1.17% | ¥609.00 | ¥618.00 | ¥601.00 | 10.00K |
| 2026-09-11 | ¥600.00 | +1.69% | ¥580.00 | ¥602.00 | ¥570.00 | 9.10K |
| 2026-09-10 | ¥590.00 | -3.44% | ¥611.00 | ¥616.00 | ¥590.00 | 11.70K |
| 2026-09-09 | ¥611.00 | -2.08% | ¥620.00 | ¥626.00 | ¥611.00 | 7.00K |
| 2026-09-08 | ¥624.00 | -0.64% | ¥628.00 | ¥628.00 | ¥611.00 | 8.80K |
| 2026-09-07 | ¥628.00 | +1.45% | ¥609.00 | ¥628.00 | ¥609.00 | 13.30K |
| 2026-09-04 | ¥619.00 | +6.72% | ¥580.00 | ¥619.00 | ¥580.00 | 14.40K |
| 2026-09-03 | ¥580.00 | -4.13% | ¥615.00 | ¥617.00 | ¥568.00 | 24.50K |
| 2026-09-02 | ¥605.00 | -3.51% | ¥616.00 | ¥624.00 | ¥600.00 | 20.20K |
| 2026-09-01 | ¥627.00 | +2.96% | ¥610.00 | ¥627.00 | ¥609.00 | 22.80K |
| 2026-08-31 | ¥609.00 | +1.84% | ¥591.00 | ¥624.00 | ¥591.00 | 13.30K |
| 2026-08-28 | ¥598.00 | +0.50% | ¥586.00 | ¥605.00 | ¥584.00 | 10.20K |
| 2026-08-27 | ¥595.00 | +4.39% | ¥567.00 | ¥598.00 | ¥562.00 | 22.50K |
| 2026-08-26 | ¥570.00 | +1.06% | ¥564.00 | ¥581.00 | ¥560.00 | 18.20K |
| 2026-08-25 | ¥564.00 | +1.62% | ¥557.00 | ¥569.00 | ¥546.00 | 12.80K |
| 2026-08-24 | ¥555.00 | 0.00% | ¥546.00 | ¥607.00 | ¥543.00 | 87.40K |
| 2026-08-21 | ¥555.00 | +5.92% | ¥520.00 | ¥560.00 | ¥520.00 | 22.30K |
| 2026-08-20 | ¥524.00 | +0.38% | ¥525.00 | ¥530.00 | ¥520.00 | 3.70K |
| 2026-08-19 | ¥522.00 | -1.51% | ¥533.00 | ¥542.00 | ¥521.00 | 8.40K |
| 2026-08-18 | ¥530.00 | +0.19% | ¥526.00 | ¥548.00 | ¥517.00 | 40.40K |
| 2026-08-17 | ¥529.00 | -0.56% | ¥532.00 | ¥535.00 | ¥520.00 | 11.70K |
| 2026-08-14 | ¥532.00 | -6.99% | ¥532.00 | ¥565.00 | ¥509.00 | 88.10K |
| 2026-08-13 | ¥572.00 | +0.70% | ¥568.00 | ¥580.00 | ¥547.00 | 18.80K |
| 2026-08-12 | ¥568.00 | +7.58% | ¥538.00 | ¥587.00 | ¥531.00 | 35.10K |
| 2026-08-10 | ¥528.00 | 0.00% | ¥538.00 | ¥541.00 | ¥524.00 | 9.20K |
| 2026-08-07 | ¥528.00 | +2.33% | ¥516.00 | ¥531.00 | ¥508.00 | 8.20K |
| 2026-08-06 | ¥516.00 | -0.77% | ¥523.00 | ¥524.00 | ¥515.00 | 4.70K |
| 2026-08-05 | ¥520.00 | +1.76% | ¥512.00 | ¥524.00 | ¥512.00 | 6.00K |
| 2026-08-04 | ¥511.00 | +0.39% | ¥508.00 | ¥519.00 | ¥508.00 | 5.80K |
| 2026-08-03 | ¥509.00 | -3.23% | ¥516.00 | ¥524.00 | ¥505.00 | 11.00K |
| 2026-07-31 | ¥526.00 | +5.84% | ¥497.00 | ¥546.00 | ¥492.00 | 31.20K |
| 2026-07-30 | ¥497.00 | +2.26% | ¥486.00 | ¥511.00 | ¥484.00 | 13.60K |
| 2026-07-29 | ¥486.00 | -2.80% | ¥491.00 | ¥505.00 | ¥486.00 | 11.20K |
| 2026-07-28 | ¥500.00 | -0.79% | ¥494.00 | ¥506.00 | ¥484.00 | 5.80K |
| 2026-07-27 | ¥504.00 | +2.65% | ¥484.00 | ¥516.00 | ¥482.00 | 20.70K |
| 2026-07-24 | ¥491.00 | -4.66% | ¥522.00 | ¥522.00 | ¥490.00 | 19.70K |
| 2026-07-23 | ¥515.00 | -3.20% | ¥522.00 | ¥553.00 | ¥505.00 | 208.30K |
| 2026-07-22 | ¥532.00 | +17.70% | ¥476.00 | ¥532.00 | ¥476.00 | 324.30K |
| 2026-07-21 | ¥452.00 | +2.73% | ¥442.00 | ¥453.00 | ¥440.00 | 5.00K |
| 2026-07-17 | ¥440.00 | -6.38% | ¥465.00 | ¥465.00 | ¥427.00 | 42.30K |
| 2026-07-16 | ¥470.00 | -3.29% | ¥483.00 | ¥492.00 | ¥470.00 | 10.10K |
| 2026-07-15 | ¥486.00 | -1.62% | ¥487.00 | ¥493.00 | ¥481.00 | 7.80K |
| 2026-07-14 | ¥494.00 | +2.49% | ¥482.00 | ¥505.00 | ¥475.00 | 24.50K |
| 2026-07-13 | ¥482.00 | -4.93% | ¥497.00 | ¥500.00 | ¥478.00 | 17.40K |
| 2026-07-10 | ¥507.00 | -1.74% | ¥506.00 | ¥515.00 | ¥494.00 | 19.10K |
| 2026-07-09 | ¥516.00 | +6.61% | ¥485.00 | ¥516.00 | ¥485.00 | 28.90K |
| 2026-07-08 | ¥484.00 | +1.89% | ¥470.00 | ¥538.00 | ¥470.00 | 60.00K |
| 2026-07-07 | ¥475.00 | +1.28% | ¥466.00 | ¥475.00 | ¥466.00 | 5.70K |
| 2026-07-06 | ¥469.00 | +1.08% | ¥468.00 | ¥477.00 | ¥468.00 | 7.80K |
| 2026-07-03 | ¥464.00 | +0.87% | ¥460.00 | ¥466.00 | ¥460.00 | 7.00K |
| 2026-07-02 | ¥460.00 | 0.00% | ¥460.00 | ¥468.00 | ¥453.00 | 15.50K |
| 2026-07-01 | ¥460.00 | -1.08% | ¥465.00 | ¥475.00 | ¥460.00 | 23.30K |
| 2026-06-30 | ¥465.00 | 0.00% | ¥466.00 | ¥476.00 | ¥461.00 | 13.00K |
| 2026-06-29 | ¥465.00 | -1.06% | ¥486.00 | ¥486.00 | ¥464.00 | 14.50K |
| 2026-06-26 | ¥470.00 | +3.30% | ¥460.00 | ¥507.00 | ¥460.00 | 89.00K |
| 2026-06-25 | ¥455.00 | +2.02% | ¥451.00 | ¥462.00 | ¥446.00 | 10.70K |
| 2026-06-24 | ¥446.00 | -5.11% | ¥470.00 | ¥479.00 | ¥440.00 | 29.20K |
| 2026-06-23 | ¥470.00 | -8.74% | ¥505.00 | ¥505.00 | ¥465.00 | 40.70K |
| 2026-06-22 | ¥515.00 | -7.04% | ¥520.00 | ¥537.00 | ¥512.00 | 57.20K |
| 2026-06-19 | ¥554.00 | +8.63% | ¥500.00 | ¥560.00 | ¥490.00 | 184.70K |
| 2026-06-18 | ¥510.00 | +12.58% | ¥477.00 | ¥533.00 | ¥463.00 | 327.20K |
| 2026-06-17 | ¥453.00 | -6.60% | ¥453.00 | ¥499.00 | ¥453.00 | 219.60K |
| 2026-06-16 | ¥485.00 | +19.75% | ¥427.00 | ¥485.00 | ¥424.00 | 268.90K |
| 2026-06-15 | ¥405.00 | -4.93% | ¥422.00 | ¥428.00 | ¥405.00 | 59.10K |
| 2026-06-12 | ¥426.00 | -8.39% | ¥473.00 | ¥481.00 | ¥422.00 | 47.80K |
| 2026-06-11 | ¥465.00 | -6.06% | ¥463.00 | ¥482.00 | ¥463.00 | 17.30K |
| 2026-06-10 | ¥495.00 | -5.89% | ¥524.00 | ¥524.00 | ¥471.00 | 80.20K |
| 2026-06-09 | ¥526.00 | -2.59% | ¥539.00 | ¥545.00 | ¥526.00 | 12.30K |
| 2026-06-08 | ¥540.00 | -8.01% | ¥557.00 | ¥570.00 | ¥540.00 | 33.20K |
| 2026-06-05 | ¥587.00 | +0.51% | ¥584.00 | ¥596.00 | ¥584.00 | 7.70K |
| 2026-06-04 | ¥584.00 | -1.02% | ¥587.00 | ¥595.00 | ¥582.00 | 10.60K |
| 2026-06-03 | ¥590.00 | -1.67% | ¥605.00 | ¥649.00 | ¥585.00 | 69.60K |
| 2026-06-02 | ¥600.00 | +1.18% | ¥583.00 | ¥600.00 | ¥570.00 | 25.60K |
| 2026-06-01 | ¥593.00 | -4.82% | ¥603.00 | ¥621.00 | ¥583.00 | 39.10K |
| 2026-05-29 | ¥623.00 | +0.16% | ¥618.00 | ¥626.00 | ¥596.00 | 45.40K |
| 2026-05-28 | ¥622.00 | +1.47% | ¥603.00 | ¥627.00 | ¥588.00 | 32.70K |
| 2026-05-27 | ¥613.00 | -2.08% | ¥621.00 | ¥622.00 | ¥570.00 | 58.40K |
| 2026-05-26 | ¥626.00 | +4.51% | ¥619.00 | ¥699.00 | ¥607.00 | 348.90K |
| 2026-05-25 | ¥599.00 | +3.28% | ¥582.00 | ¥600.00 | ¥570.00 | 30.40K |