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

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
Jun 11, 2025
686.00
689.00
684.00
685.00
685.00
-0.15%
12,100
0.32
Jun 10, 2025
697.00
697.00
686.00
686.00
686.00
-0.44%
4,800
0.13
Jun 09, 2025
696.00
697.00
689.00
689.00
689.00
-1.01%
22,300
0.59
Jun 06, 2025
705.00
705.00
695.00
696.00
696.00
-0.29%
22,800
0.60
Jun 05, 2025
704.00
709.00
697.00
698.00
698.00
+0.14%
17,600
0.46
Jun 04, 2025
716.00
716.00
692.00
697.00
697.00
-1.41%
52,600
1.38
Jun 03, 2025
682.00
707.00
676.00
707.00
707.00
+3.67%
49,800
1.32
Jun 02, 2025
697.00
718.00
682.00
682.00
682.00
-2.29%
72,000
1.94
May 30, 2025
666.00
698.00
666.00
698.00
698.00
+5.44%
104,300
2.91
May 29, 2025
655.00
664.00
655.00
662.00
662.00
+1.22%
9,300
0.26
May 28, 2025
655.00
655.00
650.00
654.00
654.00
+0.46%
12,200
0.34
May 27, 2025
655.00
655.00
647.00
651.00
651.00
-0.76%
5,400
0.15
May 26, 2025
660.00
665.00
656.00
656.00
656.00
-0.91%
8,400
0.23
May 23, 2025
660.00
664.00
659.00
662.00
662.00
+0.46%
6,900
0.18
May 22, 2025
668.00
669.00
658.00
659.00
659.00
-1.64%
12,900
0.34
May 21, 2025
677.00
688.00
670.00
670.00
670.00
-1.03%
40,500
1.07
May 20, 2025
680.00
688.00
677.00
677.00
677.00
-0.59%
51,600
1.37
May 19, 2025
662.00
698.00
662.00
681.00
681.00
+2.87%
120,800
3.32
May 16, 2025
642.00
667.00
640.00
662.00
662.00
+1.53%
94,100
2.53
May 15, 2025
652.00
659.00
632.00
652.00
652.00
-1.51%
87,700
2.39
May 14, 2025
657.00
662.00
647.00
662.00
662.00
+0.46%
53,000
1.46
May 13, 2025
659.00
664.00
649.00
659.00
659.00
+0.46%
31,300
0.87
May 12, 2025
635.00
657.00
631.00
656.00
656.00
+2.82%
40,700
1.14
May 09, 2025
623.00
646.00
623.00
638.00
638.00
+2.41%
46,200
1.31
May 08, 2025
626.00
632.00
615.00
623.00
623.00
-0.95%
35,400
1.00
May 07, 2025
623.00
643.00
617.00
629.00
629.00
-0.32%
55,400
1.42
May 02, 2025
621.00
633.00
619.00
631.00
631.00
+0.80%
29,800
0.77
May 01, 2025
625.00
631.00
622.00
626.00
626.00
-1.42%
19,600
0.51
Apr 30, 2025
619.00
652.00
610.00
635.00
635.00
+2.09%
185,700
5.14
Apr 28, 2025
610.00
622.00
596.00
622.00
622.00
+0.81%
47,900
1.34
Apr 25, 2025
620.00
630.00
614.00
617.00
617.00
-0.16%
26,200
0.74
Apr 24, 2025
611.00
638.00
602.00
618.00
618.00
+1.48%
44,300
1.26
Apr 23, 2025
609.00
623.00
598.00
609.00
609.00
-0.16%
19,600
0.56
Apr 22, 2025
600.00
616.00
586.00
610.00
610.00
+0.16%
41,800
1.21
Apr 21, 2025
607.00
610.00
599.00
609.00
609.00
-0.16%
16,900
0.49
Apr 18, 2025
594.00
612.00
591.00
610.00
610.00
+3.21%
26,600
0.76
Apr 17, 2025
589.00
593.00
581.00
591.00
591.00
+0.34%
13,900
0.39
Apr 16, 2025
588.00
590.00
578.00
589.00
589.00
+0.17%
11,200
0.32
Apr 15, 2025
593.00
603.00
573.00
588.00
588.00
-0.51%
37,000
1.05
Apr 14, 2025
572.00
591.00
572.00
591.00
591.00
+2.07%
24,200
0.68
Apr 11, 2025
575.00
589.00
559.00
579.00
579.00
+0.70%
8,600
0.24
Apr 10, 2025
598.00
598.00
570.00
575.00
575.00
+4.36%
20,200
0.55
Apr 09, 2025
573.00
573.00
548.00
551.00
551.00
-5.49%
10,200
0.27
Apr 08, 2025
575.00
592.00
571.00
583.00
583.00
+8.97%
24,700
0.65
Apr 07, 2025
532.00
569.00
517.00
535.00
535.00
-9.01%
55,600
1.42
Apr 04, 2025
600.00
605.00
567.00
588.00
588.00
-5.16%
75,100
1.86
Apr 03, 2025
602.00
624.00
602.00
620.00
620.00
-1.27%
28,000
0.64
Apr 02, 2025
638.00
638.00
626.00
628.00
628.00
-2.18%
33,300
0.73
Apr 01, 2025
637.00
643.00
630.00
642.00
642.00
+1.90%
33,700
0.74
Mar 31, 2025
628.00
638.00
621.00
630.00
630.00
-1.25%
21,000
0.45
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