tiprankstipranks
Trending News
More News >
Imasen Electric Industrial Co., Ltd. (JP:7266)
:7266
Japanese Market
Advertisement

Imasen Electric Industrial Co., Ltd. (7266) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
751.00
759.00
748.00
758.00
758.00
+1.07%
20,100
0.31
Oct 17, 2025
749.00
750.00
745.00
750.00
750.00
0.00%
14,600
0.23
Oct 16, 2025
745.00
754.00
743.00
750.00
750.00
+0.67%
18,600
0.29
Oct 15, 2025
750.00
750.00
741.00
745.00
745.00
+0.81%
21,500
0.34
Oct 14, 2025
747.00
747.00
731.00
739.00
739.00
-1.99%
41,900
0.66
Oct 10, 2025
775.00
775.00
754.00
754.00
754.00
-2.84%
29,100
0.46
Oct 09, 2025
764.00
776.00
764.00
776.00
776.00
+1.57%
33,300
0.53
Oct 08, 2025
765.00
778.00
764.00
764.00
764.00
-0.13%
49,900
0.81
Oct 07, 2025
749.00
770.00
749.00
765.00
765.00
+2.14%
60,000
0.99
Oct 06, 2025
755.00
755.00
746.00
749.00
749.00
+0.67%
41,700
0.69
Oct 03, 2025
728.00
744.00
726.00
744.00
744.00
+2.20%
34,800
0.58
Oct 02, 2025
730.00
737.00
725.00
728.00
728.00
-0.27%
51,800
0.87
Oct 01, 2025
745.00
745.00
727.00
730.00
730.00
-2.01%
92,100
1.58
Sep 30, 2025
765.00
765.00
745.00
745.00
745.00
-2.61%
71,500
1.25
Sep 29, 2025
773.00
773.00
756.00
765.00
765.00
-0.52%
71,800
1.27
Sep 26, 2025
780.00
787.00
779.00
781.00
769.00
+1.95%
131,500
2.41
Sep 25, 2025
770.00
780.00
769.00
778.00
766.05
+2.88%
61,600
1.15
Sep 24, 2025
768.00
771.00
757.00
768.00
756.20
+2.36%
125,500
2.41
Sep 22, 2025
760.00
770.00
755.00
762.00
750.29
+1.83%
78,400
1.52
Sep 19, 2025
756.00
761.00
752.00
760.00
748.32
+1.56%
120,200
2.40
Sep 18, 2025
774.00
774.00
760.00
760.00
748.32
-0.28%
123,300
2.55
Sep 17, 2025
775.00
784.00
771.00
774.00
762.11
+1.30%
72,000
1.51
Sep 16, 2025
783.00
783.00
773.00
776.00
764.08
+0.78%
81,300
1.74
Sep 12, 2025
781.00
785.00
778.00
782.00
769.98
+1.69%
54,800
1.18
Sep 11, 2025
779.00
782.00
775.00
781.00
769.00
+1.82%
83,200
1.84
Sep 10, 2025
780.00
782.00
776.00
779.00
767.03
+0.78%
72,000
1.63
Sep 09, 2025
780.00
792.00
778.00
785.00
772.94
+2.34%
88,500
2.06
Sep 08, 2025
784.00
784.00
772.00
779.00
767.03
+1.95%
74,500
1.77
Sep 05, 2025
780.00
783.00
776.00
776.00
764.08
+0.91%
79,300
1.93
Sep 04, 2025
780.00
781.00
772.00
781.00
769.00
+1.69%
55,400
1.37
Sep 03, 2025
773.00
780.00
770.00
780.00
768.02
+2.48%
53,400
1.32
Sep 02, 2025
764.00
777.00
764.00
773.00
761.12
+2.76%
49,000
1.21
Sep 01, 2025
769.00
780.00
760.00
764.00
752.26
+0.64%
168,000
4.31
Aug 29, 2025
775.00
781.00
766.00
771.00
759.15
-0.50%
208,600
5.58
Aug 28, 2025
800.00
806.00
775.00
787.00
774.91
+0.54%
458,400
15.16
Aug 27, 2025
788.00
796.00
775.00
795.00
782.78
+1.18%
88,000
3.03
Aug 26, 2025
768.00
820.00
767.00
798.00
785.74
+5.67%
141,100
5.25
Aug 25, 2025
756.00
769.00
755.00
767.00
755.22
+3.31%
59,200
2.27
Aug 22, 2025
739.00
754.00
735.00
754.00
742.41
+3.62%
65,400
2.60
Aug 21, 2025
736.00
739.00
731.00
739.00
727.64
+2.53%
15,900
0.63
Aug 20, 2025
735.00
740.00
728.00
732.00
720.75
+0.33%
31,900
1.26
Aug 19, 2025
733.00
748.00
724.00
741.00
729.61
+3.80%
40,100
1.58
Aug 18, 2025
722.00
734.00
718.00
725.00
713.86
+2.69%
34,300
1.28
Aug 15, 2025
723.00
723.00
716.00
717.00
705.98
+0.72%
18,100
0.65
Aug 14, 2025
710.00
723.00
710.00
723.00
711.89
+3.57%
32,400
1.12
Aug 13, 2025
721.00
722.00
706.00
709.00
698.11
<+0.01%
38,500
1.32
Aug 12, 2025
748.00
748.00
718.00
720.00
708.94
-4.16%
70,100
2.46
Aug 08, 2025
759.00
763.00
750.00
763.00
751.28
+1.83%
45,600
1.61
Aug 07, 2025
757.00
762.00
754.00
761.00
749.31
+1.96%
51,900
1.83
Aug 06, 2025
748.00
758.00
746.00
758.00
746.35
+2.64%
53,300
1.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis