Imagineer Co.,Ltd. (TYO:4644)
Japan
· Delayed Price · Currency is JPY 1,090.00
+3.00 (0.28%)
Mar 10, 2026, 11:17 AM JST
Imagineer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,088.00 | 1,088.00 | 1,069.00 | 1,087.00 | 1,087.00 | -0.55% | 37,500 |
| Mar 6, 2026 | 1,083.00 | 1,094.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.37% | 10,200 |
| Mar 5, 2026 | 1,089.00 | 1,091.00 | 1,085.00 | 1,089.00 | 1,089.00 | 1.49% | 13,700 |
| Mar 4, 2026 | 1,081.00 | 1,082.00 | 1,065.00 | 1,073.00 | 1,073.00 | -1.83% | 46,400 |
| Mar 3, 2026 | 1,099.00 | 1,101.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.64% | 17,600 |
| Mar 2, 2026 | 1,099.00 | 1,102.00 | 1,096.00 | 1,100.00 | 1,100.00 | - | 25,000 |
| Feb 27, 2026 | 1,099.00 | 1,101.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.09% | 25,100 |
| Feb 26, 2026 | 1,096.00 | 1,099.00 | 1,091.00 | 1,099.00 | 1,099.00 | 0.27% | 11,800 |
| Feb 25, 2026 | 1,095.00 | 1,096.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.18% | 7,900 |
| Feb 24, 2026 | 1,095.00 | 1,097.00 | 1,092.00 | 1,094.00 | 1,094.00 | 0.18% | 7,200 |
| Feb 20, 2026 | 1,095.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,092.00 | 0.09% | 11,600 |
| Feb 19, 2026 | 1,095.00 | 1,097.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.18% | 11,700 |
| Feb 18, 2026 | 1,099.00 | 1,099.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.09% | 15,100 |
| Feb 17, 2026 | 1,093.00 | 1,097.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.18% | 11,000 |
| Feb 16, 2026 | 1,095.00 | 1,098.00 | 1,090.00 | 1,094.00 | 1,094.00 | -0.09% | 12,500 |
| Feb 13, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 18,400 |
| Feb 12, 2026 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.46% | 11,200 |
| Feb 10, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.37% | 19,300 |
| Feb 9, 2026 | 1,090.00 | 1,094.00 | 1,087.00 | 1,091.00 | 1,091.00 | 1.21% | 16,300 |
| Feb 6, 2026 | 1,083.00 | 1,084.00 | 1,067.00 | 1,078.00 | 1,078.00 | -0.37% | 19,600 |
| Feb 5, 2026 | 1,085.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,082.00 | 0.46% | 13,600 |
| Feb 4, 2026 | 1,079.00 | 1,080.00 | 1,060.00 | 1,077.00 | 1,077.00 | - | 23,500 |
| Feb 3, 2026 | 1,092.00 | 1,095.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.37% | 32,500 |
| Feb 2, 2026 | 1,094.00 | 1,094.00 | 1,090.00 | 1,092.00 | 1,092.00 | 0.65% | 5,900 |
| Jan 30, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.82% | 10,900 |
| Jan 29, 2026 | 1,105.00 | 1,105.00 | 1,091.00 | 1,094.00 | 1,094.00 | -0.82% | 14,500 |
| Jan 28, 2026 | 1,100.00 | 1,103.00 | 1,098.00 | 1,103.00 | 1,103.00 | 0.64% | 12,400 |
| Jan 27, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.27% | 5,800 |
| Jan 26, 2026 | 1,091.00 | 1,100.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.73% | 25,300 |
| Jan 23, 2026 | 1,090.00 | 1,092.00 | 1,085.00 | 1,091.00 | 1,091.00 | -0.09% | 10,300 |
| Jan 22, 2026 | 1,088.00 | 1,092.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.37% | 4,100 |
| Jan 21, 2026 | 1,096.00 | 1,096.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.82% | 13,400 |
| Jan 20, 2026 | 1,098.00 | 1,098.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.18% | 8,000 |
| Jan 19, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.09% | 8,200 |
| Jan 16, 2026 | 1,097.00 | 1,098.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.09% | 7,700 |
| Jan 15, 2026 | 1,091.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.55% | 5,800 |
| Jan 14, 2026 | 1,083.00 | 1,089.00 | 1,082.00 | 1,089.00 | 1,089.00 | 0.55% | 7,100 |
| Jan 13, 2026 | 1,076.00 | 1,084.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.93% | 12,600 |
| Jan 9, 2026 | 1,067.00 | 1,073.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.56% | 9,300 |
| Jan 8, 2026 | 1,066.00 | 1,067.00 | 1,064.00 | 1,067.00 | 1,067.00 | 0.09% | 5,600 |
| Jan 7, 2026 | 1,065.00 | 1,069.00 | 1,063.00 | 1,066.00 | 1,066.00 | -0.09% | 8,600 |
| Jan 6, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.38% | 13,300 |
| Jan 5, 2026 | 1,056.00 | 1,066.00 | 1,054.00 | 1,063.00 | 1,063.00 | 0.66% | 16,000 |
| Dec 30, 2025 | 1,056.00 | 1,056.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.28% | 3,900 |
| Dec 29, 2025 | 1,055.00 | 1,063.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.10% | 11,300 |
| Dec 26, 2025 | 1,051.00 | 1,053.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.09% | 22,700 |
| Dec 25, 2025 | 1,054.00 | 1,054.00 | 1,049.00 | 1,053.00 | 1,053.00 | 0.10% | 9,800 |
| Dec 24, 2025 | 1,050.00 | 1,053.00 | 1,050.00 | 1,052.00 | 1,052.00 | - | 6,600 |
| Dec 23, 2025 | 1,051.00 | 1,054.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.10% | 6,500 |
| Dec 22, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.38% | 3,800 |
| Dec 19, 2025 | 1,054.00 | 1,058.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.09% | 7,100 |
| Dec 18, 2025 | 1,055.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.57% | 8,600 |
| Dec 17, 2025 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.38% | 18,200 |
| Dec 16, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.57% | 7,100 |
| Dec 15, 2025 | 1,060.00 | 1,062.00 | 1,058.00 | 1,060.00 | 1,060.00 | - | 4,100 |
| Dec 12, 2025 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.76% | 4,700 |
| Dec 11, 2025 | 1,063.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.22% | 22,000 |
| Dec 10, 2025 | 1,065.00 | 1,065.00 | 1,063.00 | 1,065.00 | 1,065.00 | 0.09% | 2,400 |
| Dec 9, 2025 | 1,064.00 | 1,064.00 | 1,061.00 | 1,064.00 | 1,064.00 | - | 3,000 |
| Dec 8, 2025 | 1,065.00 | 1,065.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.47% | 6,100 |
| Dec 5, 2025 | 1,058.00 | 1,067.00 | 1,058.00 | 1,059.00 | 1,059.00 | 0.09% | 15,500 |
| Dec 4, 2025 | 1,056.00 | 1,058.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.19% | 3,900 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.19% | 3,600 |
| Dec 2, 2025 | 1,055.00 | 1,059.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.38% | 4,500 |
| Dec 1, 2025 | 1,053.00 | 1,055.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.19% | 7,400 |
| Nov 28, 2025 | 1,057.00 | 1,060.00 | 1,053.00 | 1,056.00 | 1,056.00 | - | 7,700 |
| Nov 27, 2025 | 1,051.00 | 1,056.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.09% | 8,200 |
| Nov 26, 2025 | 1,053.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.38% | 5,500 |
| Nov 25, 2025 | 1,050.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.38% | 13,200 |
| Nov 21, 2025 | 1,047.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.19% | 6,900 |
| Nov 20, 2025 | 1,051.00 | 1,051.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.19% | 4,900 |
| Nov 19, 2025 | 1,046.00 | 1,051.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.48% | 6,700 |
| Nov 18, 2025 | 1,057.00 | 1,063.00 | 1,043.00 | 1,044.00 | 1,044.00 | -1.04% | 15,300 |
| Nov 17, 2025 | 1,055.00 | 1,058.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.19% | 8,100 |
| Nov 14, 2025 | 1,048.00 | 1,056.00 | 1,048.00 | 1,053.00 | 1,053.00 | -0.19% | 3,300 |
| Nov 13, 2025 | 1,065.00 | 1,067.00 | 1,025.00 | 1,055.00 | 1,055.00 | -0.94% | 16,700 |
| Nov 12, 2025 | 1,058.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.66% | 5,600 |
| Nov 11, 2025 | 1,059.00 | 1,061.00 | 1,055.00 | 1,058.00 | 1,058.00 | - | 2,800 |
| Nov 10, 2025 | 1,057.00 | 1,058.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.57% | 5,600 |
| Nov 7, 2025 | 1,058.00 | 1,062.00 | 1,048.00 | 1,052.00 | 1,052.00 | -1.13% | 8,500 |
| Nov 6, 2025 | 1,061.00 | 1,066.00 | 1,054.00 | 1,064.00 | 1,064.00 | 0.66% | 8,300 |
| Nov 5, 2025 | 1,058.00 | 1,059.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.09% | 9,100 |
| Nov 4, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.19% | 16,300 |
| Oct 31, 2025 | 1,073.00 | 1,073.00 | 1,052.00 | 1,060.00 | 1,060.00 | -0.93% | 10,600 |
| Oct 30, 2025 | 1,063.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.56% | 5,100 |
| Oct 29, 2025 | 1,062.00 | 1,064.00 | 1,056.00 | 1,064.00 | 1,064.00 | -0.09% | 7,900 |
| Oct 28, 2025 | 1,077.00 | 1,077.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.11% | 8,800 |
| Oct 27, 2025 | 1,072.00 | 1,080.00 | 1,072.00 | 1,077.00 | 1,077.00 | 0.47% | 10,900 |
| Oct 24, 2025 | 1,068.00 | 1,073.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.37% | 2,200 |
| Oct 23, 2025 | 1,062.00 | 1,071.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.75% | 7,000 |
| Oct 22, 2025 | 1,058.00 | 1,062.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.19% | 5,000 |
| Oct 21, 2025 | 1,060.00 | 1,068.00 | 1,056.00 | 1,058.00 | 1,058.00 | -0.47% | 8,200 |
| Oct 20, 2025 | 1,065.00 | 1,065.00 | 1,054.00 | 1,063.00 | 1,063.00 | 0.47% | 8,900 |
| Oct 17, 2025 | 1,058.00 | 1,058.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.19% | 8,500 |
| Oct 16, 2025 | 1,059.00 | 1,062.00 | 1,057.00 | 1,060.00 | 1,060.00 | 0.19% | 2,500 |
| Oct 15, 2025 | 1,051.00 | 1,063.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.95% | 6,600 |
| Oct 14, 2025 | 1,053.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.50% | 9,000 |
| Oct 10, 2025 | 1,068.00 | 1,070.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.37% | 9,600 |
| Oct 9, 2025 | 1,086.00 | 1,086.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.66% | 9,800 |
| Oct 8, 2025 | 1,075.00 | 1,087.00 | 1,075.00 | 1,086.00 | 1,086.00 | 0.84% | 7,100 |