Imasen Electric Industrial Co., Ltd. (TYO:7266)
Japan
· Delayed Price · Currency is JPY 841.00
-27.00 (-3.11%)
Apr 30, 2026, 9:32 AM JST
TYO:7266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 869.00 | 869.00 | 861.00 | 868.00 | 868.00 | 0.93% | 11,300 |
| Apr 27, 2026 | 860.00 | 864.00 | 857.00 | 860.00 | 860.00 | - | 18,100 |
| Apr 24, 2026 | 877.00 | 877.00 | 858.00 | 860.00 | 860.00 | -2.16% | 26,500 |
| Apr 23, 2026 | 895.00 | 895.00 | 872.00 | 879.00 | 879.00 | -1.35% | 13,400 |
| Apr 22, 2026 | 903.00 | 916.00 | 890.00 | 891.00 | 891.00 | -1.22% | 18,700 |
| Apr 21, 2026 | 905.00 | 912.00 | 897.00 | 902.00 | 902.00 | 0.22% | 20,800 |
| Apr 20, 2026 | 908.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.77% | 24,900 |
| Apr 17, 2026 | 904.00 | 910.00 | 898.00 | 907.00 | 907.00 | - | 17,400 |
| Apr 16, 2026 | 899.00 | 909.00 | 899.00 | 907.00 | 907.00 | 1.23% | 18,200 |
| Apr 15, 2026 | 900.00 | 914.00 | 886.00 | 896.00 | 896.00 | 0.67% | 28,600 |
| Apr 14, 2026 | 883.00 | 899.00 | 883.00 | 890.00 | 890.00 | 0.91% | 21,000 |
| Apr 13, 2026 | 885.00 | 906.00 | 878.00 | 882.00 | 882.00 | 0.11% | 58,100 |
| Apr 10, 2026 | 882.00 | 893.00 | 878.00 | 881.00 | 881.00 | -0.11% | 19,700 |
| Apr 9, 2026 | 885.00 | 893.00 | 877.00 | 882.00 | 882.00 | -0.23% | 20,800 |
| Apr 8, 2026 | 870.00 | 885.00 | 870.00 | 884.00 | 884.00 | 3.51% | 24,700 |
| Apr 7, 2026 | 857.00 | 869.00 | 850.00 | 854.00 | 854.00 | -0.35% | 29,300 |
| Apr 6, 2026 | 839.00 | 857.00 | 837.00 | 857.00 | 857.00 | 2.15% | 30,600 |
| Apr 3, 2026 | 842.00 | 850.00 | 836.00 | 839.00 | 839.00 | -0.12% | 28,100 |
| Apr 2, 2026 | 855.00 | 857.00 | 837.00 | 840.00 | 840.00 | -1.64% | 28,400 |
| Apr 1, 2026 | 856.00 | 859.00 | 841.00 | 854.00 | 854.00 | 3.26% | 22,400 |
| Mar 31, 2026 | 837.00 | 841.00 | 827.00 | 827.00 | 827.00 | -1.08% | 41,600 |
| Mar 30, 2026 | 828.00 | 842.00 | 815.00 | 836.00 | 836.00 | -5.86% | 112,200 |
| Mar 27, 2026 | 886.00 | 897.00 | 883.00 | 888.00 | 873.00 | -0.78% | 115,500 |
| Mar 26, 2026 | 900.00 | 907.00 | 887.00 | 895.00 | 879.88 | -0.78% | 64,300 |
| Mar 25, 2026 | 890.00 | 905.00 | 890.00 | 902.00 | 886.76 | 3.09% | 48,900 |
| Mar 24, 2026 | 882.00 | 889.00 | 871.00 | 875.00 | 860.22 | 1.74% | 39,700 |
| Mar 23, 2026 | 870.00 | 872.00 | 854.00 | 860.00 | 845.47 | -4.34% | 86,600 |
| Mar 19, 2026 | 921.00 | 926.00 | 899.00 | 899.00 | 883.81 | -3.85% | 73,100 |
| Mar 18, 2026 | 920.00 | 937.00 | 916.00 | 935.00 | 919.21 | 2.75% | 31,100 |
| Mar 17, 2026 | 921.00 | 926.00 | 909.00 | 910.00 | 894.63 | - | 22,200 |
| Mar 16, 2026 | 912.00 | 918.00 | 906.00 | 910.00 | 894.63 | -0.22% | 33,400 |
| Mar 13, 2026 | 928.00 | 933.00 | 906.00 | 912.00 | 896.59 | -2.67% | 68,000 |
| Mar 12, 2026 | 948.00 | 948.00 | 934.00 | 937.00 | 921.17 | -2.40% | 35,900 |
| Mar 11, 2026 | 957.00 | 968.00 | 954.00 | 960.00 | 943.78 | 0.31% | 29,900 |
| Mar 10, 2026 | 948.00 | 959.00 | 944.00 | 957.00 | 940.83 | 2.90% | 39,700 |
| Mar 9, 2026 | 925.00 | 931.00 | 907.00 | 930.00 | 914.29 | -4.12% | 124,100 |
| Mar 6, 2026 | 958.00 | 970.00 | 943.00 | 970.00 | 953.61 | - | 57,200 |
| Mar 5, 2026 | 973.00 | 984.00 | 957.00 | 970.00 | 953.61 | 2.86% | 50,200 |
| Mar 4, 2026 | 976.00 | 983.00 | 933.00 | 943.00 | 927.07 | -5.98% | 104,900 |
| Mar 3, 2026 | 1,038.00 | 1,049.00 | 1,003.00 | 1,003.00 | 986.06 | -3.56% | 51,800 |
| Mar 2, 2026 | 1,050.00 | 1,054.00 | 1,031.00 | 1,040.00 | 1,022.43 | -3.70% | 38,900 |
| Feb 27, 2026 | 1,028.00 | 1,080.00 | 1,021.00 | 1,080.00 | 1,061.76 | 5.06% | 50,100 |
| Feb 26, 2026 | 1,049.00 | 1,055.00 | 1,028.00 | 1,028.00 | 1,010.64 | -1.91% | 37,100 |
| Feb 25, 2026 | 1,068.00 | 1,076.00 | 1,033.00 | 1,048.00 | 1,030.30 | 0.38% | 29,000 |
| Feb 24, 2026 | 1,003.00 | 1,059.00 | 1,003.00 | 1,044.00 | 1,026.36 | 3.26% | 104,100 |
| Feb 20, 2026 | 1,028.00 | 1,028.00 | 1,002.00 | 1,011.00 | 993.92 | -1.84% | 30,200 |
| Feb 19, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,012.60 | 1.78% | 26,800 |
| Feb 18, 2026 | 1,007.00 | 1,020.00 | 999.00 | 1,012.00 | 994.91 | 0.50% | 36,900 |
| Feb 17, 2026 | 1,000.00 | 1,015.00 | 999.00 | 1,007.00 | 989.99 | 1.10% | 41,300 |
| Feb 16, 2026 | 964.00 | 997.00 | 962.00 | 996.00 | 979.18 | 4.95% | 56,600 |
| Feb 13, 2026 | 960.00 | 963.00 | 943.00 | 949.00 | 932.97 | -1.45% | 42,400 |
| Feb 12, 2026 | 950.00 | 977.00 | 950.00 | 963.00 | 946.73 | 2.23% | 41,100 |
| Feb 10, 2026 | 945.00 | 948.00 | 932.00 | 942.00 | 926.09 | 1.29% | 36,500 |
| Feb 9, 2026 | 972.00 | 985.00 | 930.00 | 930.00 | 914.29 | 0.32% | 231,900 |
| Feb 6, 2026 | 915.00 | 927.00 | 903.00 | 927.00 | 911.34 | 0.98% | 77,800 |
| Feb 5, 2026 | 904.00 | 919.00 | 897.00 | 918.00 | 902.49 | 2.57% | 16,800 |
| Feb 4, 2026 | 893.00 | 904.00 | 893.00 | 895.00 | 879.88 | 0.22% | 10,000 |
| Feb 3, 2026 | 896.00 | 899.00 | 892.00 | 893.00 | 877.92 | 0.68% | 9,000 |
| Feb 2, 2026 | 885.00 | 904.00 | 882.00 | 887.00 | 872.02 | -0.11% | 29,000 |
| Jan 30, 2026 | 871.00 | 892.00 | 869.00 | 888.00 | 873.00 | 2.07% | 27,600 |
| Jan 29, 2026 | 872.00 | 876.00 | 863.00 | 870.00 | 855.30 | -1.14% | 44,100 |
| Jan 28, 2026 | 910.00 | 910.00 | 880.00 | 880.00 | 865.14 | -2.76% | 29,300 |
| Jan 27, 2026 | 908.00 | 910.00 | 903.00 | 905.00 | 889.71 | - | 16,500 |
| Jan 26, 2026 | 916.00 | 917.00 | 905.00 | 905.00 | 889.71 | -2.16% | 35,300 |
| Jan 23, 2026 | 923.00 | 931.00 | 923.00 | 925.00 | 909.38 | -0.43% | 20,600 |
| Jan 22, 2026 | 919.00 | 930.00 | 919.00 | 929.00 | 913.31 | 0.87% | 17,400 |
| Jan 21, 2026 | 916.00 | 923.00 | 905.00 | 921.00 | 905.44 | 0.11% | 21,900 |
| Jan 20, 2026 | 932.00 | 932.00 | 917.00 | 920.00 | 904.46 | -0.97% | 24,400 |
| Jan 19, 2026 | 930.00 | 930.00 | 923.00 | 929.00 | 913.31 | -0.11% | 21,900 |
| Jan 16, 2026 | 935.00 | 935.00 | 927.00 | 930.00 | 914.29 | - | 17,000 |
| Jan 15, 2026 | 923.00 | 934.00 | 915.00 | 930.00 | 914.29 | 1.09% | 47,400 |
| Jan 14, 2026 | 914.00 | 922.00 | 912.00 | 920.00 | 904.46 | 0.66% | 14,100 |
| Jan 13, 2026 | 933.00 | 933.00 | 907.00 | 914.00 | 898.56 | -0.44% | 44,600 |
| Jan 9, 2026 | 912.00 | 919.00 | 907.00 | 918.00 | 902.49 | 1.21% | 39,000 |
| Jan 8, 2026 | 920.00 | 927.00 | 905.00 | 907.00 | 891.68 | -1.41% | 42,100 |
| Jan 7, 2026 | 920.00 | 933.00 | 910.00 | 920.00 | 904.46 | 0.88% | 94,000 |
| Jan 6, 2026 | 930.00 | 932.00 | 908.00 | 912.00 | 896.59 | -1.72% | 61,800 |
| Jan 5, 2026 | 932.00 | 936.00 | 924.00 | 928.00 | 912.32 | -0.85% | 88,200 |
| Dec 30, 2025 | 942.00 | 946.00 | 933.00 | 936.00 | 920.19 | -0.43% | 27,300 |
| Dec 29, 2025 | 945.00 | 948.00 | 919.00 | 940.00 | 924.12 | 2.62% | 63,700 |
| Dec 26, 2025 | 933.00 | 933.00 | 909.00 | 916.00 | 900.53 | -1.72% | 45,400 |
| Dec 25, 2025 | 913.00 | 938.00 | 901.00 | 932.00 | 916.26 | 2.64% | 55,900 |
| Dec 24, 2025 | 894.00 | 913.00 | 891.00 | 908.00 | 892.66 | 1.68% | 42,300 |
| Dec 23, 2025 | 886.00 | 898.00 | 886.00 | 893.00 | 877.92 | 0.90% | 26,200 |
| Dec 22, 2025 | 877.00 | 910.00 | 875.00 | 885.00 | 870.05 | -0.78% | 80,700 |
| Dec 19, 2025 | 862.00 | 892.00 | 860.00 | 892.00 | 876.93 | 4.33% | 59,000 |
| Dec 18, 2025 | 867.00 | 867.00 | 851.00 | 855.00 | 840.56 | -1.16% | 18,600 |
| Dec 17, 2025 | 868.00 | 868.00 | 858.00 | 865.00 | 850.39 | 0.23% | 11,600 |
| Dec 16, 2025 | 875.00 | 875.00 | 863.00 | 863.00 | 848.42 | -1.37% | 31,200 |
| Dec 15, 2025 | 869.00 | 875.00 | 865.00 | 875.00 | 860.22 | 1.16% | 27,100 |
| Dec 12, 2025 | 856.00 | 867.00 | 847.00 | 865.00 | 850.39 | 2.49% | 20,100 |
| Dec 11, 2025 | 855.00 | 860.00 | 844.00 | 844.00 | 829.74 | -0.94% | 21,200 |
| Dec 10, 2025 | 860.00 | 867.00 | 851.00 | 852.00 | 837.61 | -0.70% | 19,300 |
| Dec 9, 2025 | 855.00 | 858.00 | 842.00 | 858.00 | 843.51 | 0.35% | 25,300 |
| Dec 8, 2025 | 830.00 | 855.00 | 825.00 | 855.00 | 840.56 | 4.52% | 56,200 |
| Dec 5, 2025 | 822.00 | 826.00 | 811.00 | 818.00 | 804.18 | -0.49% | 19,800 |
| Dec 4, 2025 | 819.00 | 822.00 | 810.00 | 822.00 | 808.11 | 1.48% | 21,400 |
| Dec 3, 2025 | 817.00 | 817.00 | 808.00 | 810.00 | 796.32 | -0.12% | 12,000 |
| Dec 2, 2025 | 815.00 | 825.00 | 810.00 | 811.00 | 797.30 | -0.86% | 20,000 |
| Dec 1, 2025 | 827.00 | 830.00 | 811.00 | 818.00 | 804.18 | -2.50% | 22,100 |