Imasen Electric Industrial Co., Ltd. - 7266.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	722	725	725	734	718	34,300
August 15, 2025	723	717	717	723	716	18,100
August 14, 2025	710	723	723	723	710	32,400
August 13, 2025	721	709	709	722	706	38,500
August 12, 2025	748	720	720	748	718	70,100
August 08, 2025	759	763	763	763	750	45,600
August 07, 2025	757	761	761	762	754	51,900
August 06, 2025	748	758	758	758	746	53,300
August 05, 2025	755	750	750	755	742	50,300
August 04, 2025	740	758	758	758	740	109,000
August 01, 2025	704	740	740	741	704	71,200
July 31, 2025	702	717	717	718	702	38,900
July 30, 2025	701	704	704	704	697	13,100
July 29, 2025	702	701	701	702	692	5,600
July 28, 2025	703	700	700	703	697	8,900
July 25, 2025	700	700	700	703	692	15,600
July 24, 2025	698	696	696	700	690	14,100
July 23, 2025	682	698	698	698	682	22,100
July 22, 2025	687	682	682	688	678	14,900
July 18, 2025	680	684	684	684	679	5,400
July 17, 2025	682	681	681	683	679	4,400
July 16, 2025	679	680	680	681	677	11,400
July 15, 2025	682	683	683	687	678	8,600
July 14, 2025	682	682	682	682	678	12,700
July 11, 2025	685	684	684	685	680	9,100
July 10, 2025	684	670	670	684	670	8,000
July 09, 2025	684	676	676	689	676	10,000
July 08, 2025	686	683	683	687	683	4,800
July 07, 2025	687	685	685	688	684	2,900
July 04, 2025	688	686	686	691	686	4,500
July 03, 2025	691	688	688	700	688	6,800
July 02, 2025	685	691	691	694	685	25,400
July 01, 2025	699	681	681	702	681	11,000
June 30, 2025	691	699	699	700	690	10,200
June 27, 2025	696	693	693	702	693	14,100
June 26, 2025	708	696	696	711	693	19,700
June 25, 2025	701	706	706	710	696	12,400
June 24, 2025	699	700	700	703	698	3,600
June 23, 2025	700	695	695	707	693	25,300
June 20, 2025	714	709	709	714	704	40,700
June 19, 2025	701	709	709	710	701	28,400
June 18, 2025	701	698	698	704	693	11,800
June 17, 2025	670	699	699	700	670	32,200
June 16, 2025	679	672	672	684	671	23,900
June 13, 2025	680	669	669	683	660	27,000
June 12, 2025	680	681	681	690	680	11,100
June 11, 2025	686	685	685	689	684	12,100
June 10, 2025	697	686	686	697	686	4,800
June 09, 2025	696	689	689	697	689	22,300
June 06, 2025	705	696	696	705	695	22,800
June 05, 2025	704	698	698	709	697	17,600
June 04, 2025	716	697	697	716	692	52,600
June 03, 2025	682	707	707	707	676	49,800
June 02, 2025	697	682	682	718	682	72,000
May 30, 2025	666	698	698	698	666	104,300
May 29, 2025	655	662	662	664	655	9,300
May 28, 2025	655	654	654	655	650	12,200
May 27, 2025	655	651	651	655	647	5,400
May 26, 2025	660	656	656	665	656	8,400
May 23, 2025	660	662	662	664	659	6,900

Imasen Electric Industrial Co., Ltd. (7266.T) JPX