Imasen Electric Industrial Co., Ltd. 7266
TSE · Japan · Producer Manufacturing
¥970.00-5.00 (-0.51%)
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 | ¥970.00 | -0.51% | ¥967.00 | ¥971.00 | ¥962.00 | 3.60K |
| 2026-10-01 | ¥975.00 | 0.00% | ¥973.00 | ¥975.00 | ¥963.00 | 12.70K |
| 2026-09-30 | ¥975.00 | +1.14% | ¥965.00 | ¥975.00 | ¥962.00 | 13.20K |
| 2026-09-29 | ¥964.00 | -2.53% | ¥972.00 | ¥974.00 | ¥960.00 | 15.10K |
| 2026-09-28 | ¥989.00 | -0.30% | ¥999.00 | ¥999.00 | ¥984.00 | 33.80K |
| 2026-09-25 | ¥992.00 | 0.00% | ¥990.00 | ¥992.00 | ¥984.00 | 18.70K |
| 2026-09-24 | ¥992.00 | +0.20% | ¥998.00 | ¥998.00 | ¥986.00 | 19.80K |
| 2026-09-18 | ¥990.00 | -0.40% | ¥998.00 | ¥998.00 | ¥984.00 | 12.40K |
| 2026-09-17 | ¥994.00 | +1.64% | ¥983.00 | ¥996.00 | ¥983.00 | 24.90K |
| 2026-09-16 | ¥978.00 | -0.10% | ¥980.00 | ¥980.00 | ¥969.00 | 19.50K |
| 2026-09-15 | ¥979.00 | +1.98% | ¥956.00 | ¥979.00 | ¥956.00 | 21.90K |
| 2026-09-14 | ¥960.00 | -0.21% | ¥960.00 | ¥963.00 | ¥952.00 | 18.40K |
| 2026-09-11 | ¥962.00 | -0.31% | ¥956.00 | ¥965.00 | ¥946.00 | 23.80K |
| 2026-09-10 | ¥965.00 | -1.53% | ¥979.00 | ¥979.00 | ¥959.00 | 18.00K |
| 2026-09-09 | ¥980.00 | -0.51% | ¥978.00 | ¥986.00 | ¥974.00 | 30.10K |
| 2026-09-08 | ¥985.00 | -2.57% | ¥1,009.00 | ¥1,009.00 | ¥985.00 | 43.80K |
| 2026-09-07 | ¥1,011.00 | +0.70% | ¥1,006.00 | ¥1,017.00 | ¥1,006.00 | 10.70K |
| 2026-09-04 | ¥1,004.00 | -0.99% | ¥1,014.00 | ¥1,024.00 | ¥1,003.00 | 21.80K |
| 2026-09-03 | ¥1,014.00 | +0.80% | ¥1,005.00 | ¥1,018.00 | ¥1,004.00 | 11.80K |
| 2026-09-02 | ¥1,006.00 | -1.85% | ¥1,016.00 | ¥1,025.00 | ¥1,000.00 | 57.90K |
| 2026-09-01 | ¥1,025.00 | -0.77% | ¥1,029.00 | ¥1,030.00 | ¥1,021.00 | 16.30K |
| 2026-08-31 | ¥1,033.00 | +1.37% | ¥1,020.00 | ¥1,037.00 | ¥1,017.00 | 29.30K |
| 2026-08-28 | ¥1,019.00 | -0.20% | ¥1,027.00 | ¥1,030.00 | ¥1,019.00 | 12.30K |
| 2026-08-27 | ¥1,021.00 | -0.87% | ¥1,031.00 | ¥1,038.00 | ¥1,021.00 | 14.70K |
| 2026-08-26 | ¥1,030.00 | -0.19% | ¥1,031.00 | ¥1,040.00 | ¥1,026.00 | 25.60K |
| 2026-08-25 | ¥1,032.00 | +0.68% | ¥1,042.00 | ¥1,042.00 | ¥1,016.00 | 57.20K |
| 2026-08-24 | ¥1,025.00 | +3.85% | ¥1,009.00 | ¥1,036.00 | ¥1,005.00 | 66.00K |
| 2026-08-21 | ¥987.00 | +0.10% | ¥989.00 | ¥996.00 | ¥980.00 | 31.30K |
| 2026-08-20 | ¥986.00 | +2.82% | ¥966.00 | ¥987.00 | ¥965.00 | 63.20K |
| 2026-08-19 | ¥959.00 | -0.10% | ¥965.00 | ¥965.00 | ¥935.00 | 46.80K |
| 2026-08-18 | ¥960.00 | +0.21% | ¥959.00 | ¥972.00 | ¥959.00 | 21.70K |
| 2026-08-17 | ¥958.00 | +0.63% | ¥955.00 | ¥968.00 | ¥948.00 | 28.20K |
| 2026-08-14 | ¥952.00 | +1.60% | ¥939.00 | ¥953.00 | ¥939.00 | 21.90K |
| 2026-08-13 | ¥937.00 | -0.32% | ¥943.00 | ¥947.00 | ¥933.00 | 20.00K |
| 2026-08-12 | ¥940.00 | +1.95% | ¥924.00 | ¥942.00 | ¥924.00 | 30.30K |
| 2026-08-10 | ¥922.00 | -0.43% | ¥918.00 | ¥931.00 | ¥903.00 | 68.60K |
| 2026-08-07 | ¥926.00 | +0.22% | ¥921.00 | ¥932.00 | ¥916.00 | 44.10K |
| 2026-08-06 | ¥924.00 | +0.11% | ¥920.00 | ¥928.00 | ¥916.00 | 16.10K |
| 2026-08-05 | ¥923.00 | +1.76% | ¥910.00 | ¥923.00 | ¥910.00 | 13.10K |
| 2026-08-04 | ¥907.00 | 0.00% | ¥903.00 | ¥915.00 | ¥902.00 | 16.50K |
| 2026-08-03 | ¥907.00 | -0.98% | ¥909.00 | ¥914.00 | ¥891.00 | 56.00K |
| 2026-07-31 | ¥916.00 | -0.33% | ¥926.00 | ¥926.00 | ¥912.00 | 11.90K |
| 2026-07-30 | ¥919.00 | +0.33% | ¥919.00 | ¥924.00 | ¥907.00 | 22.80K |
| 2026-07-29 | ¥916.00 | +0.11% | ¥924.00 | ¥924.00 | ¥910.00 | 21.10K |
| 2026-07-28 | ¥915.00 | -1.40% | ¥930.00 | ¥931.00 | ¥913.00 | 25.80K |
| 2026-07-27 | ¥928.00 | +1.53% | ¥920.00 | ¥928.00 | ¥917.00 | 21.70K |
| 2026-07-24 | ¥914.00 | -0.33% | ¥918.00 | ¥918.00 | ¥903.00 | 28.00K |
| 2026-07-23 | ¥917.00 | +0.11% | ¥922.00 | ¥930.00 | ¥917.00 | 31.40K |
| 2026-07-22 | ¥916.00 | +0.22% | ¥914.00 | ¥925.00 | ¥912.00 | 26.90K |
| 2026-07-21 | ¥914.00 | +1.33% | ¥905.00 | ¥915.00 | ¥905.00 | 17.70K |
| 2026-07-17 | ¥902.00 | -1.10% | ¥913.00 | ¥913.00 | ¥892.00 | 57.90K |
| 2026-07-16 | ¥912.00 | -0.33% | ¥914.00 | ¥918.00 | ¥908.00 | 19.80K |
| 2026-07-15 | ¥915.00 | +0.99% | ¥906.00 | ¥918.00 | ¥902.00 | 48.20K |
| 2026-07-14 | ¥906.00 | +0.67% | ¥902.00 | ¥907.00 | ¥900.00 | 10.90K |
| 2026-07-13 | ¥900.00 | -0.11% | ¥908.00 | ¥924.00 | ¥900.00 | 49.60K |
| 2026-07-10 | ¥901.00 | +0.11% | ¥901.00 | ¥908.00 | ¥901.00 | 15.20K |
| 2026-07-09 | ¥900.00 | +0.11% | ¥900.00 | ¥903.00 | ¥900.00 | 7.00K |
| 2026-07-08 | ¥899.00 | -0.33% | ¥904.00 | ¥906.00 | ¥899.00 | 20.20K |
| 2026-07-07 | ¥902.00 | -0.55% | ¥911.00 | ¥920.00 | ¥902.00 | 50.30K |
| 2026-07-06 | ¥907.00 | +0.44% | ¥906.00 | ¥909.00 | ¥899.00 | 76.00K |
| 2026-07-03 | ¥903.00 | -1.10% | ¥904.00 | ¥912.00 | ¥903.00 | 17.20K |
| 2026-07-02 | ¥913.00 | +0.77% | ¥907.00 | ¥916.00 | ¥904.00 | 26.30K |
| 2026-07-01 | ¥906.00 | -0.77% | ¥916.00 | ¥917.00 | ¥905.00 | 25.70K |
| 2026-06-30 | ¥913.00 | +1.22% | ¥915.00 | ¥917.00 | ¥904.00 | 30.90K |
| 2026-06-29 | ¥902.00 | -0.11% | ¥909.00 | ¥916.00 | ¥896.00 | 29.10K |
| 2026-06-26 | ¥903.00 | -0.22% | ¥910.00 | ¥913.00 | ¥897.00 | 29.40K |
| 2026-06-25 | ¥905.00 | +1.57% | ¥900.00 | ¥907.00 | ¥900.00 | 24.30K |
| 2026-06-24 | ¥891.00 | -0.11% | ¥893.00 | ¥899.00 | ¥886.00 | 17.10K |
| 2026-06-23 | ¥892.00 | -1.22% | ¥898.00 | ¥906.00 | ¥891.00 | 29.60K |
| 2026-06-22 | ¥903.00 | -3.22% | ¥918.00 | ¥918.00 | ¥895.00 | 65.10K |
| 2026-06-19 | ¥933.00 | +3.09% | ¥913.00 | ¥933.00 | ¥910.00 | 38.40K |
| 2026-06-18 | ¥905.00 | +0.56% | ¥903.00 | ¥915.00 | ¥883.00 | 63.40K |
| 2026-06-17 | ¥900.00 | +0.90% | ¥901.00 | ¥909.00 | ¥894.00 | 27.50K |
| 2026-06-16 | ¥892.00 | -1.65% | ¥905.00 | ¥905.00 | ¥892.00 | 30.60K |
| 2026-06-15 | ¥907.00 | +3.30% | ¥892.00 | ¥914.00 | ¥890.00 | 41.90K |
| 2026-06-12 | ¥878.00 | +1.04% | ¥883.00 | ¥885.00 | ¥867.00 | 32.00K |
| 2026-06-11 | ¥869.00 | -1.36% | ¥881.00 | ¥889.00 | ¥863.00 | 79.70K |
| 2026-06-10 | ¥881.00 | -1.34% | ¥893.00 | ¥893.00 | ¥875.00 | 21.90K |
| 2026-06-09 | ¥893.00 | +1.36% | ¥884.00 | ¥897.00 | ¥884.00 | 28.30K |
| 2026-06-08 | ¥881.00 | -2.97% | ¥885.00 | ¥885.00 | ¥866.00 | 47.40K |
| 2026-06-05 | ¥908.00 | +1.91% | ¥897.00 | ¥912.00 | ¥892.00 | 34.40K |
| 2026-06-04 | ¥891.00 | -1.22% | ¥901.00 | ¥901.00 | ¥886.00 | 25.30K |
| 2026-06-03 | ¥902.00 | -1.10% | ¥912.00 | ¥916.00 | ¥902.00 | 27.70K |
| 2026-06-02 | ¥912.00 | -0.33% | ¥915.00 | ¥919.00 | ¥896.00 | 40.40K |
| 2026-06-01 | ¥915.00 | -3.68% | ¥947.00 | ¥950.00 | ¥912.00 | 48.90K |
| 2026-05-29 | ¥950.00 | -0.63% | ¥956.00 | ¥956.00 | ¥941.00 | 43.10K |
| 2026-05-28 | ¥956.00 | +0.95% | ¥950.00 | ¥964.00 | ¥934.00 | 47.80K |
| 2026-05-27 | ¥947.00 | +2.60% | ¥929.00 | ¥948.00 | ¥923.00 | 43.40K |
| 2026-05-26 | ¥923.00 | +0.44% | ¥927.00 | ¥928.00 | ¥907.00 | 40.50K |
| 2026-05-25 | ¥919.00 | +2.80% | ¥902.00 | ¥922.00 | ¥897.00 | 46.50K |