Imagineer Co.,Ltd. (TYO:4644)
Japan
· Delayed Price · Currency is JPY 1,023.00
+1.00 (0.10%)
Apr 28, 2026, 3:11 PM JST
Imagineer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,020.00 | 1,023.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 1,100 |
| Apr 27, 2026 | 1,025.00 | 1,025.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.49% | 4,700 |
| Apr 24, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.49% | 5,500 |
| Apr 23, 2026 | 1,027.00 | 1,027.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.29% | 10,100 |
| Apr 22, 2026 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 1,800 |
| Apr 21, 2026 | 1,026.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 3,400 |
| Apr 20, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 16,400 |
| Apr 17, 2026 | 1,027.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.49% | 3,700 |
| Apr 16, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.78% | 5,000 |
| Apr 15, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.10% | 4,700 |
| Apr 14, 2026 | 1,025.00 | 1,025.00 | 1,021.00 | 1,022.00 | 1,022.00 | - | 3,500 |
| Apr 13, 2026 | 1,027.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.49% | 8,200 |
| Apr 10, 2026 | 1,029.00 | 1,029.00 | 1,023.00 | 1,027.00 | 1,027.00 | -0.19% | 5,300 |
| Apr 9, 2026 | 1,037.00 | 1,037.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.77% | 4,700 |
| Apr 8, 2026 | 1,036.00 | 1,040.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0.48% | 19,600 |
| Apr 7, 2026 | 1,030.00 | 1,037.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.19% | 5,500 |
| Apr 6, 2026 | 1,037.00 | 1,038.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.29% | 4,300 |
| Apr 3, 2026 | 1,027.00 | 1,037.00 | 1,019.00 | 1,037.00 | 1,037.00 | 1.07% | 29,500 |
| Apr 2, 2026 | 1,033.00 | 1,034.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.29% | 11,800 |
| Apr 1, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,029.00 | 1,029.00 | 1.08% | 9,800 |
| Mar 31, 2026 | 1,015.00 | 1,027.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.68% | 9,700 |
| Mar 30, 2026 | 1,002.00 | 1,029.00 | 1,001.00 | 1,025.00 | 1,025.00 | -3.94% | 20,000 |
| Mar 27, 2026 | 1,066.00 | 1,073.00 | 1,061.00 | 1,067.00 | 1,032.00 | -0.19% | 12,600 |
| Mar 26, 2026 | 1,078.00 | 1,078.00 | 1,068.00 | 1,069.00 | 1,033.93 | -0.09% | 20,200 |
| Mar 25, 2026 | 1,070.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,034.90 | 0.94% | 13,800 |
| Mar 24, 2026 | 1,063.00 | 1,063.00 | 1,055.00 | 1,060.00 | 1,025.23 | 0.57% | 7,900 |
| Mar 23, 2026 | 1,064.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,019.43 | -1.50% | 21,700 |
| Mar 19, 2026 | 1,073.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,034.90 | -0.65% | 9,900 |
| Mar 18, 2026 | 1,086.00 | 1,086.00 | 1,061.00 | 1,077.00 | 1,041.67 | -0.37% | 42,700 |
| Mar 17, 2026 | 1,085.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,045.54 | -0.28% | 7,400 |
| Mar 16, 2026 | 1,080.00 | 1,084.00 | 1,080.00 | 1,084.00 | 1,048.44 | 0.09% | 3,400 |
| Mar 13, 2026 | 1,083.00 | 1,087.00 | 1,081.00 | 1,083.00 | 1,047.48 | -0.18% | 7,600 |
| Mar 12, 2026 | 1,082.00 | 1,089.00 | 1,082.00 | 1,085.00 | 1,049.41 | -0.37% | 5,400 |
| Mar 11, 2026 | 1,093.00 | 1,093.00 | 1,088.00 | 1,089.00 | 1,053.28 | - | 8,800 |
| Mar 10, 2026 | 1,084.00 | 1,093.00 | 1,084.00 | 1,089.00 | 1,053.28 | 0.18% | 10,100 |
| Mar 9, 2026 | 1,088.00 | 1,088.00 | 1,069.00 | 1,087.00 | 1,051.34 | -0.55% | 37,500 |
| Mar 6, 2026 | 1,083.00 | 1,094.00 | 1,082.00 | 1,093.00 | 1,057.15 | 0.37% | 10,200 |
| Mar 5, 2026 | 1,089.00 | 1,091.00 | 1,085.00 | 1,089.00 | 1,053.28 | 1.49% | 13,700 |
| Mar 4, 2026 | 1,081.00 | 1,082.00 | 1,065.00 | 1,073.00 | 1,037.80 | -1.83% | 46,400 |
| Mar 3, 2026 | 1,099.00 | 1,101.00 | 1,093.00 | 1,093.00 | 1,057.15 | -0.64% | 17,600 |
| Mar 2, 2026 | 1,099.00 | 1,102.00 | 1,096.00 | 1,100.00 | 1,063.92 | - | 25,000 |
| Feb 27, 2026 | 1,099.00 | 1,101.00 | 1,095.00 | 1,100.00 | 1,063.92 | 0.09% | 25,100 |
| Feb 26, 2026 | 1,096.00 | 1,099.00 | 1,091.00 | 1,099.00 | 1,062.95 | 0.27% | 11,800 |
| Feb 25, 2026 | 1,095.00 | 1,096.00 | 1,093.00 | 1,096.00 | 1,060.05 | 0.18% | 7,900 |
| Feb 24, 2026 | 1,095.00 | 1,097.00 | 1,092.00 | 1,094.00 | 1,058.11 | 0.18% | 7,200 |
| Feb 20, 2026 | 1,095.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,056.18 | 0.09% | 11,600 |
| Feb 19, 2026 | 1,095.00 | 1,097.00 | 1,091.00 | 1,091.00 | 1,055.21 | -0.18% | 11,700 |
| Feb 18, 2026 | 1,099.00 | 1,099.00 | 1,093.00 | 1,093.00 | 1,057.15 | 0.09% | 15,100 |
| Feb 17, 2026 | 1,093.00 | 1,097.00 | 1,091.00 | 1,092.00 | 1,056.18 | -0.18% | 11,000 |
| Feb 16, 2026 | 1,095.00 | 1,098.00 | 1,090.00 | 1,094.00 | 1,058.11 | -0.09% | 12,500 |
| Feb 13, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,095.00 | 1,059.08 | -0.45% | 18,400 |
| Feb 12, 2026 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,063.92 | 0.46% | 11,200 |
| Feb 10, 2026 | 1,094.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,059.08 | 0.37% | 19,300 |
| Feb 9, 2026 | 1,090.00 | 1,094.00 | 1,087.00 | 1,091.00 | 1,055.21 | 1.21% | 16,300 |
| Feb 6, 2026 | 1,083.00 | 1,084.00 | 1,067.00 | 1,078.00 | 1,042.64 | -0.37% | 20,100 |
| Feb 5, 2026 | 1,085.00 | 1,090.00 | 1,078.00 | 1,082.00 | 1,046.51 | 0.46% | 13,600 |
| Feb 4, 2026 | 1,079.00 | 1,080.00 | 1,060.00 | 1,077.00 | 1,041.67 | - | 23,500 |
| Feb 3, 2026 | 1,092.00 | 1,095.00 | 1,070.00 | 1,077.00 | 1,041.67 | -1.37% | 32,500 |
| Feb 2, 2026 | 1,094.00 | 1,094.00 | 1,090.00 | 1,092.00 | 1,056.18 | 0.65% | 5,900 |
| Jan 30, 2026 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,049.41 | -0.82% | 10,900 |
| Jan 29, 2026 | 1,105.00 | 1,105.00 | 1,091.00 | 1,094.00 | 1,058.11 | -0.82% | 14,500 |
| Jan 28, 2026 | 1,100.00 | 1,103.00 | 1,098.00 | 1,103.00 | 1,066.82 | 0.64% | 12,400 |
| Jan 27, 2026 | 1,099.00 | 1,099.00 | 1,095.00 | 1,096.00 | 1,060.05 | -0.27% | 5,800 |
| Jan 26, 2026 | 1,091.00 | 1,100.00 | 1,086.00 | 1,099.00 | 1,062.95 | 0.73% | 25,300 |
| Jan 23, 2026 | 1,090.00 | 1,092.00 | 1,085.00 | 1,091.00 | 1,055.21 | -0.09% | 10,300 |
| Jan 22, 2026 | 1,088.00 | 1,092.00 | 1,087.00 | 1,092.00 | 1,056.18 | 0.37% | 4,100 |
| Jan 21, 2026 | 1,096.00 | 1,096.00 | 1,088.00 | 1,088.00 | 1,052.31 | -0.82% | 13,400 |
| Jan 20, 2026 | 1,098.00 | 1,098.00 | 1,095.00 | 1,097.00 | 1,061.02 | 0.18% | 8,000 |
| Jan 19, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,095.00 | 1,059.08 | -0.09% | 8,200 |
| Jan 16, 2026 | 1,097.00 | 1,098.00 | 1,093.00 | 1,096.00 | 1,060.05 | 0.09% | 7,700 |
| Jan 15, 2026 | 1,091.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,059.08 | 0.55% | 5,800 |
| Jan 14, 2026 | 1,083.00 | 1,089.00 | 1,082.00 | 1,089.00 | 1,053.28 | 0.55% | 7,100 |
| Jan 13, 2026 | 1,076.00 | 1,084.00 | 1,076.00 | 1,083.00 | 1,047.48 | 0.93% | 12,600 |
| Jan 9, 2026 | 1,067.00 | 1,073.00 | 1,065.00 | 1,073.00 | 1,037.80 | 0.56% | 9,300 |
| Jan 8, 2026 | 1,066.00 | 1,067.00 | 1,064.00 | 1,067.00 | 1,032.00 | 0.09% | 5,600 |
| Jan 7, 2026 | 1,065.00 | 1,069.00 | 1,063.00 | 1,066.00 | 1,031.03 | -0.09% | 8,600 |
| Jan 6, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,067.00 | 1,032.00 | 0.38% | 13,300 |
| Jan 5, 2026 | 1,056.00 | 1,066.00 | 1,054.00 | 1,063.00 | 1,028.13 | 0.66% | 16,000 |
| Dec 30, 2025 | 1,056.00 | 1,056.00 | 1,053.00 | 1,056.00 | 1,021.36 | 0.28% | 3,900 |
| Dec 29, 2025 | 1,055.00 | 1,063.00 | 1,053.00 | 1,053.00 | 1,018.46 | 0.10% | 11,300 |
| Dec 26, 2025 | 1,051.00 | 1,053.00 | 1,048.00 | 1,052.00 | 1,017.49 | -0.09% | 22,700 |
| Dec 25, 2025 | 1,054.00 | 1,054.00 | 1,049.00 | 1,053.00 | 1,018.46 | 0.10% | 9,800 |
| Dec 24, 2025 | 1,050.00 | 1,053.00 | 1,050.00 | 1,052.00 | 1,017.49 | - | 6,600 |
| Dec 23, 2025 | 1,051.00 | 1,054.00 | 1,051.00 | 1,052.00 | 1,017.49 | 0.10% | 6,500 |
| Dec 22, 2025 | 1,057.00 | 1,057.00 | 1,050.00 | 1,051.00 | 1,016.52 | -0.38% | 3,800 |
| Dec 19, 2025 | 1,054.00 | 1,058.00 | 1,054.00 | 1,055.00 | 1,020.39 | -0.09% | 7,100 |
| Dec 18, 2025 | 1,055.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,021.36 | 0.57% | 8,600 |
| Dec 17, 2025 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,015.56 | -0.38% | 18,200 |
| Dec 16, 2025 | 1,063.00 | 1,063.00 | 1,052.00 | 1,054.00 | 1,019.43 | -0.57% | 7,100 |
| Dec 15, 2025 | 1,060.00 | 1,062.00 | 1,058.00 | 1,060.00 | 1,025.23 | - | 4,100 |
| Dec 12, 2025 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,025.23 | 0.76% | 4,700 |
| Dec 11, 2025 | 1,063.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,017.49 | -1.22% | 22,000 |
| Dec 10, 2025 | 1,065.00 | 1,065.00 | 1,063.00 | 1,065.00 | 1,030.07 | 0.09% | 2,400 |
| Dec 9, 2025 | 1,064.00 | 1,064.00 | 1,061.00 | 1,064.00 | 1,029.10 | - | 3,000 |
| Dec 8, 2025 | 1,065.00 | 1,065.00 | 1,062.00 | 1,064.00 | 1,029.10 | 0.47% | 6,100 |
| Dec 5, 2025 | 1,058.00 | 1,067.00 | 1,058.00 | 1,059.00 | 1,024.26 | 0.09% | 15,500 |
| Dec 4, 2025 | 1,056.00 | 1,058.00 | 1,055.00 | 1,058.00 | 1,023.30 | 0.19% | 3,900 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,056.00 | 1,056.00 | 1,021.36 | -0.19% | 3,600 |
| Dec 2, 2025 | 1,055.00 | 1,059.00 | 1,055.00 | 1,058.00 | 1,023.30 | 0.38% | 4,500 |
| Dec 1, 2025 | 1,053.00 | 1,055.00 | 1,051.00 | 1,054.00 | 1,019.43 | -0.19% | 7,400 |