Imagineer Co., Ltd. 4644
TSE · Japan · Technology Services
¥1,027.00-5.00 (-0.48%)
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 | ¥1,027.00 | -0.48% | ¥1,030.00 | ¥1,030.00 | ¥1,027.00 | 5.40K |
| 2026-10-01 | ¥1,032.00 | +0.29% | ¥1,028.00 | ¥1,032.00 | ¥1,023.00 | 15.70K |
| 2026-09-30 | ¥1,029.00 | +0.29% | ¥1,032.00 | ¥1,032.00 | ¥1,026.00 | 8.80K |
| 2026-09-29 | ¥1,026.00 | -2.01% | ¥1,042.00 | ¥1,042.00 | ¥1,026.00 | 23.40K |
| 2026-09-28 | ¥1,047.00 | -0.66% | ¥1,051.00 | ¥1,054.00 | ¥1,044.00 | 94.30K |
| 2026-09-25 | ¥1,054.00 | 0.00% | ¥1,051.00 | ¥1,055.00 | ¥1,050.00 | 24.00K |
| 2026-09-24 | ¥1,054.00 | +0.09% | ¥1,058.00 | ¥1,060.00 | ¥1,054.00 | 31.60K |
| 2026-09-18 | ¥1,053.00 | -0.47% | ¥1,055.00 | ¥1,056.00 | ¥1,053.00 | 400.90K |
| 2026-09-17 | ¥1,058.00 | 0.00% | ¥1,059.00 | ¥1,060.00 | ¥1,057.00 | 4.70K |
| 2026-09-16 | ¥1,058.00 | 0.00% | ¥1,059.00 | ¥1,060.00 | ¥1,058.00 | 4.10K |
| 2026-09-15 | ¥1,058.00 | +0.28% | ¥1,055.00 | ¥1,058.00 | ¥1,053.00 | 5.80K |
| 2026-09-14 | ¥1,055.00 | +0.09% | ¥1,055.00 | ¥1,055.00 | ¥1,051.00 | 6.70K |
| 2026-09-11 | ¥1,054.00 | +0.19% | ¥1,051.00 | ¥1,054.00 | ¥1,050.00 | 11.30K |
| 2026-09-10 | ¥1,052.00 | +0.19% | ¥1,051.00 | ¥1,054.00 | ¥1,050.00 | 5.20K |
| 2026-09-09 | ¥1,050.00 | -0.10% | ¥1,052.00 | ¥1,055.00 | ¥1,050.00 | 13.60K |
| 2026-09-08 | ¥1,051.00 | -0.85% | ¥1,060.00 | ¥1,060.00 | ¥1,051.00 | 15.00K |
| 2026-09-07 | ¥1,060.00 | -0.19% | ¥1,063.00 | ¥1,067.00 | ¥1,060.00 | 9.40K |
| 2026-09-04 | ¥1,062.00 | 0.00% | ¥1,063.00 | ¥1,063.00 | ¥1,060.00 | 4.50K |
| 2026-09-03 | ¥1,062.00 | +0.76% | ¥1,055.00 | ¥1,063.00 | ¥1,055.00 | 7.30K |
| 2026-09-02 | ¥1,054.00 | -1.22% | ¥1,065.00 | ¥1,065.00 | ¥1,051.00 | 29.50K |
| 2026-09-01 | ¥1,067.00 | -0.28% | ¥1,065.00 | ¥1,072.00 | ¥1,065.00 | 20.90K |
| 2026-08-31 | ¥1,070.00 | -0.28% | ¥1,069.00 | ¥1,073.00 | ¥1,069.00 | 9.30K |
| 2026-08-28 | ¥1,073.00 | +0.28% | ¥1,070.00 | ¥1,074.00 | ¥1,070.00 | 15.20K |
| 2026-08-27 | ¥1,070.00 | +1.04% | ¥1,059.00 | ¥1,073.00 | ¥1,057.00 | 34.30K |
| 2026-08-26 | ¥1,059.00 | +0.19% | ¥1,058.00 | ¥1,059.00 | ¥1,055.00 | 4.40K |
| 2026-08-25 | ¥1,057.00 | +0.19% | ¥1,057.00 | ¥1,059.00 | ¥1,053.00 | 7.80K |
| 2026-08-24 | ¥1,055.00 | +0.19% | ¥1,055.00 | ¥1,057.00 | ¥1,055.00 | 4.90K |
| 2026-08-21 | ¥1,053.00 | 0.00% | ¥1,055.00 | ¥1,056.00 | ¥1,053.00 | 5.80K |
| 2026-08-20 | ¥1,053.00 | 0.00% | ¥1,054.00 | ¥1,055.00 | ¥1,053.00 | 7.50K |
| 2026-08-19 | ¥1,053.00 | -0.57% | ¥1,055.00 | ¥1,055.00 | ¥1,053.00 | 3.80K |
| 2026-08-18 | ¥1,059.00 | +0.28% | ¥1,055.00 | ¥1,059.00 | ¥1,055.00 | 8.80K |
| 2026-08-17 | ¥1,056.00 | +0.19% | ¥1,058.00 | ¥1,058.00 | ¥1,055.00 | 11.80K |
| 2026-08-14 | ¥1,054.00 | +0.09% | ¥1,055.00 | ¥1,056.00 | ¥1,053.00 | 6.90K |
| 2026-08-13 | ¥1,053.00 | -0.19% | ¥1,055.00 | ¥1,057.00 | ¥1,051.00 | 14.10K |
| 2026-08-12 | ¥1,055.00 | +0.29% | ¥1,051.00 | ¥1,055.00 | ¥1,051.00 | 7.20K |
| 2026-08-10 | ¥1,052.00 | +0.19% | ¥1,050.00 | ¥1,052.00 | ¥1,050.00 | 7.00K |
| 2026-08-07 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,049.00 | 6.70K |
| 2026-08-06 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,051.00 | ¥1,048.00 | 4.20K |
| 2026-08-05 | ¥1,050.00 | -0.19% | ¥1,052.00 | ¥1,052.00 | ¥1,049.00 | 8.10K |
| 2026-08-04 | ¥1,052.00 | 0.00% | ¥1,052.00 | ¥1,053.00 | ¥1,050.00 | 6.80K |
| 2026-08-03 | ¥1,052.00 | +0.38% | ¥1,049.00 | ¥1,052.00 | ¥1,048.00 | 7.90K |
| 2026-07-31 | ¥1,048.00 | -1.04% | ¥1,062.00 | ¥1,062.00 | ¥1,048.00 | 11.40K |
| 2026-07-30 | ¥1,059.00 | -0.28% | ¥1,062.00 | ¥1,062.00 | ¥1,055.00 | 9.20K |
| 2026-07-29 | ¥1,062.00 | +1.14% | ¥1,050.00 | ¥1,062.00 | ¥1,048.00 | 29.60K |
| 2026-07-28 | ¥1,050.00 | -0.47% | ¥1,055.00 | ¥1,058.00 | ¥1,048.00 | 34.70K |
| 2026-07-27 | ¥1,055.00 | +0.48% | ¥1,055.00 | ¥1,059.00 | ¥1,051.00 | 24.40K |
| 2026-07-24 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,047.00 | 1.90K |
| 2026-07-23 | ¥1,050.00 | +0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,047.00 | 3.40K |
| 2026-07-22 | ¥1,049.00 | +0.29% | ¥1,046.00 | ¥1,049.00 | ¥1,046.00 | 3.60K |
| 2026-07-21 | ¥1,046.00 | +0.10% | ¥1,048.00 | ¥1,048.00 | ¥1,045.00 | 3.50K |
| 2026-07-17 | ¥1,045.00 | -0.48% | ¥1,050.00 | ¥1,050.00 | ¥1,042.00 | 12.10K |
| 2026-07-16 | ¥1,050.00 | +0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,048.00 | 6.60K |
| 2026-07-15 | ¥1,049.00 | 0.00% | ¥1,046.00 | ¥1,050.00 | ¥1,045.00 | 8.70K |
| 2026-07-14 | ¥1,049.00 | +0.19% | ¥1,043.00 | ¥1,049.00 | ¥1,043.00 | 4.80K |
| 2026-07-13 | ¥1,047.00 | +0.10% | ¥1,046.00 | ¥1,048.00 | ¥1,046.00 | 3.70K |
| 2026-07-10 | ¥1,046.00 | -0.10% | ¥1,046.00 | ¥1,047.00 | ¥1,043.00 | 4.40K |
| 2026-07-09 | ¥1,047.00 | +0.19% | ¥1,046.00 | ¥1,047.00 | ¥1,044.00 | 2.80K |
| 2026-07-08 | ¥1,045.00 | -0.38% | ¥1,050.00 | ¥1,050.00 | ¥1,042.00 | 5.70K |
| 2026-07-07 | ¥1,049.00 | 0.00% | ¥1,049.00 | ¥1,050.00 | ¥1,048.00 | 3.70K |
| 2026-07-06 | ¥1,049.00 | +0.96% | ¥1,042.00 | ¥1,049.00 | ¥1,041.00 | 6.50K |
| 2026-07-03 | ¥1,039.00 | +0.19% | ¥1,038.00 | ¥1,040.00 | ¥1,032.00 | 7.10K |
| 2026-07-02 | ¥1,037.00 | +0.48% | ¥1,033.00 | ¥1,037.00 | ¥1,032.00 | 3.40K |
| 2026-07-01 | ¥1,032.00 | +0.19% | ¥1,030.00 | ¥1,034.00 | ¥1,029.00 | 7.30K |
| 2026-06-30 | ¥1,030.00 | +0.19% | ¥1,029.00 | ¥1,030.00 | ¥1,028.00 | 900 |
| 2026-06-29 | ¥1,028.00 | +0.69% | ¥1,021.00 | ¥1,029.00 | ¥1,021.00 | 5.00K |
| 2026-06-26 | ¥1,021.00 | -0.20% | ¥1,019.00 | ¥1,022.00 | ¥1,019.00 | 3.40K |
| 2026-06-25 | ¥1,023.00 | +0.20% | ¥1,021.00 | ¥1,023.00 | ¥1,020.00 | 2.10K |
| 2026-06-24 | ¥1,021.00 | +0.10% | ¥1,020.00 | ¥1,021.00 | ¥1,018.00 | 2.80K |
| 2026-06-23 | ¥1,020.00 | -0.58% | ¥1,028.00 | ¥1,028.00 | ¥1,018.00 | 10.30K |
| 2026-06-22 | ¥1,026.00 | -0.39% | ¥1,032.00 | ¥1,032.00 | ¥1,026.00 | 5.10K |
| 2026-06-19 | ¥1,030.00 | +0.10% | ¥1,028.00 | ¥1,032.00 | ¥1,026.00 | 6.40K |
| 2026-06-18 | ¥1,029.00 | -0.19% | ¥1,032.00 | ¥1,032.00 | ¥1,015.00 | 20.40K |
| 2026-06-17 | ¥1,031.00 | +0.78% | ¥1,023.00 | ¥1,032.00 | ¥1,023.00 | 12.10K |
| 2026-06-16 | ¥1,023.00 | -0.10% | ¥1,027.00 | ¥1,027.00 | ¥1,023.00 | 3.30K |
| 2026-06-15 | ¥1,024.00 | +0.20% | ¥1,022.00 | ¥1,025.00 | ¥1,022.00 | 3.80K |
| 2026-06-12 | ¥1,022.00 | +0.29% | ¥1,025.00 | ¥1,026.00 | ¥1,018.00 | 7.90K |
| 2026-06-11 | ¥1,019.00 | -0.68% | ¥1,025.00 | ¥1,025.00 | ¥1,019.00 | 4.50K |
| 2026-06-10 | ¥1,026.00 | -0.29% | ¥1,028.00 | ¥1,028.00 | ¥1,025.00 | 2.60K |
| 2026-06-09 | ¥1,029.00 | +0.98% | ¥1,019.00 | ¥1,029.00 | ¥1,019.00 | 5.80K |
| 2026-06-08 | ¥1,019.00 | -0.68% | ¥1,026.00 | ¥1,027.00 | ¥1,017.00 | 7.40K |
| 2026-06-05 | ¥1,026.00 | +1.58% | ¥1,011.00 | ¥1,026.00 | ¥1,010.00 | 11.40K |
| 2026-06-04 | ¥1,010.00 | -0.59% | ¥1,016.00 | ¥1,016.00 | ¥1,009.00 | 5.40K |
| 2026-06-03 | ¥1,016.00 | +0.10% | ¥1,015.00 | ¥1,016.00 | ¥1,010.00 | 8.00K |
| 2026-06-02 | ¥1,015.00 | -0.20% | ¥1,020.00 | ¥1,020.00 | ¥1,014.00 | 4.80K |
| 2026-06-01 | ¥1,017.00 | -1.55% | ¥1,028.00 | ¥1,029.00 | ¥1,017.00 | 10.00K |
| 2026-05-29 | ¥1,033.00 | +1.37% | ¥1,018.00 | ¥1,033.00 | ¥1,018.00 | 15.10K |
| 2026-05-28 | ¥1,019.00 | +0.79% | ¥1,010.00 | ¥1,021.00 | ¥1,010.00 | 11.40K |
| 2026-05-27 | ¥1,011.00 | +0.40% | ¥1,003.00 | ¥1,013.00 | ¥1,003.00 | 8.80K |
| 2026-05-26 | ¥1,007.00 | +0.70% | ¥1,001.00 | ¥1,007.00 | ¥1,001.00 | 10.90K |
| 2026-05-25 | ¥1,000.00 | -0.89% | ¥1,010.00 | ¥1,010.00 | ¥1,000.00 | 13.30K |