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
Sep 05, 2025
780.00
783.00
776.00
776.00
776.00
-0.64%
79,300
1.93
Sep 04, 2025
780.00
781.00
772.00
781.00
781.00
+0.13%
55,400
1.37
Sep 03, 2025
773.00
780.00
770.00
780.00
780.00
+0.91%
53,400
1.32
Sep 02, 2025
764.00
777.00
764.00
773.00
773.00
+1.18%
49,000
1.21
Sep 01, 2025
769.00
780.00
760.00
764.00
764.00
-0.91%
168,000
4.31
Aug 29, 2025
775.00
781.00
766.00
771.00
771.00
-2.03%
208,600
5.58
Aug 28, 2025
800.00
806.00
775.00
787.00
787.00
-1.01%
458,400
15.16
Aug 27, 2025
788.00
796.00
775.00
795.00
795.00
-0.38%
88,000
3.03
Aug 26, 2025
768.00
820.00
767.00
798.00
798.00
+4.04%
141,100
5.25
Aug 25, 2025
756.00
769.00
755.00
767.00
767.00
+1.72%
59,200
2.27
Aug 22, 2025
739.00
754.00
735.00
754.00
754.00
+2.03%
65,400
2.60
Aug 21, 2025
736.00
739.00
731.00
739.00
739.00
+0.96%
15,900
0.63
Aug 20, 2025
735.00
740.00
728.00
732.00
732.00
-1.21%
31,900
1.26
Aug 19, 2025
733.00
748.00
724.00
741.00
741.00
+2.21%
40,100
1.58
Aug 18, 2025
722.00
734.00
718.00
725.00
725.00
+1.12%
34,300
1.28
Aug 15, 2025
723.00
723.00
716.00
717.00
717.00
-0.83%
18,100
0.65
Aug 14, 2025
710.00
723.00
710.00
723.00
723.00
+1.97%
32,400
1.12
Aug 13, 2025
721.00
722.00
706.00
709.00
709.00
-1.53%
38,500
1.32
Aug 12, 2025
748.00
748.00
718.00
720.00
720.00
-5.64%
70,100
2.46
Aug 08, 2025
759.00
763.00
750.00
763.00
763.00
+0.26%
45,600
1.61
Aug 07, 2025
757.00
762.00
754.00
761.00
761.00
+0.40%
51,900
1.83
Aug 06, 2025
748.00
758.00
746.00
758.00
758.00
+1.07%
53,300
1.90
Aug 05, 2025
755.00
755.00
742.00
750.00
750.00
-1.06%
50,300
1.79
Aug 04, 2025
740.00
758.00
740.00
758.00
758.00
+2.43%
109,000
4.06
Aug 01, 2025
704.00
741.00
704.00
740.00
740.00
+3.21%
71,200
2.73
Jul 31, 2025
702.00
718.00
702.00
717.00
717.00
+1.85%
38,900
1.37
Jul 30, 2025
701.00
704.00
697.00
704.00
704.00
+0.43%
13,100
0.45
Jul 29, 2025
702.00
702.00
692.00
701.00
701.00
+0.14%
5,600
0.19
Jul 28, 2025
703.00
703.00
697.00
700.00
700.00
0.00%
8,900
0.30
Jul 25, 2025
700.00
703.00
692.00
700.00
700.00
+0.57%
15,600
0.52
Jul 24, 2025
698.00
700.00
690.00
696.00
696.00
-0.29%
14,100
0.47
Jul 23, 2025
682.00
698.00
682.00
698.00
698.00
+2.35%
22,100
0.73
Jul 22, 2025
687.00
688.00
678.00
682.00
682.00
-0.29%
14,900
0.49
Jul 18, 2025
680.00
684.00
679.00
684.00
684.00
+0.44%
5,400
0.18
Jul 17, 2025
682.00
683.00
679.00
681.00
681.00
+0.15%
4,400
0.14
Jul 16, 2025
679.00
681.00
677.00
680.00
680.00
-0.44%
11,400
0.37
Jul 15, 2025
682.00
687.00
678.00
683.00
683.00
+0.15%
8,600
0.27
Jul 14, 2025
682.00
682.00
678.00
682.00
682.00
-0.29%
12,700
0.41
Jul 11, 2025
685.00
685.00
680.00
684.00
684.00
+2.09%
9,100
0.29
Jul 10, 2025
684.00
684.00
670.00
670.00
670.00
-0.89%
8,000
0.25
Jul 09, 2025
684.00
689.00
676.00
676.00
676.00
-1.02%
10,000
0.32
Jul 08, 2025
686.00
687.00
683.00
683.00
683.00
-0.29%
4,800
0.15
Jul 07, 2025
687.00
688.00
684.00
685.00
685.00
-0.15%
2,900
0.09
Jul 04, 2025
688.00
691.00
686.00
686.00
686.00
-0.29%
4,500
0.13
Jul 03, 2025
691.00
700.00
688.00
688.00
688.00
-0.43%
6,800
0.20
Jul 02, 2025
685.00
694.00
685.00
691.00
691.00
+1.47%
25,400
0.73
Jul 01, 2025
699.00
702.00
681.00
681.00
681.00
-2.58%
11,000
0.32
Jun 30, 2025
691.00
700.00
690.00
699.00
699.00
+0.87%
10,200
0.29
Jun 27, 2025
696.00
702.00
693.00
693.00
693.00
-0.43%
14,100
0.40
Jun 26, 2025
708.00
711.00
693.00
696.00
696.00
-1.42%
19,700
0.56
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