Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Imagineer Co.,Ltd. (4644.T)

Compare
1,028.00
+4.00
+(0.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20251,020.001,028.001,019.001,028.001,028.009,300
Feb 21, 20251,021.001,026.001,020.001,024.001,024.005,400
Feb 20, 20251,025.001,025.001,018.001,022.001,022.0010,900
Feb 19, 20251,027.001,030.001,025.001,025.001,025.005,200
Feb 18, 20251,029.001,041.001,026.001,028.001,028.0015,000
Feb 17, 20251,028.001,029.001,022.001,028.001,028.008,100
Feb 14, 20251,025.001,029.001,021.001,024.001,024.005,700
Feb 13, 20251,024.001,028.001,022.001,028.001,028.007,700
Feb 12, 20251,050.001,050.001,016.001,017.001,017.00156,600
Feb 10, 20251,036.001,058.001,034.001,051.001,051.0029,900
Feb 7, 20251,035.001,048.001,035.001,039.001,039.0014,700
Feb 6, 20251,027.001,035.001,025.001,034.001,034.0014,300
Feb 5, 20251,024.001,028.001,022.001,025.001,025.0015,600
Feb 4, 20251,017.001,024.001,017.001,021.001,021.0011,200
Feb 3, 20251,024.001,024.001,015.001,017.001,017.0018,100
Jan 31, 20251,017.001,029.001,016.001,024.001,024.0055,400
Jan 30, 20251,029.001,061.001,029.001,055.001,055.0074,400
Jan 29, 20251,016.001,029.001,016.001,029.001,029.0010,900
Jan 28, 20251,012.001,025.001,009.001,015.001,015.0028,100
Jan 27, 20251,014.001,019.001,011.001,012.001,012.0020,500
Jan 24, 20251,011.001,013.001,009.001,012.001,012.007,800
Jan 23, 20251,010.001,012.001,008.001,011.001,011.002,700
Jan 22, 20251,012.001,012.001,004.001,007.001,007.009,700
Jan 21, 20251,010.001,016.001,010.001,011.001,011.006,900
Jan 20, 20251,009.001,013.001,006.001,009.001,009.0016,300
Jan 17, 20251,010.001,010.001,000.001,008.001,008.008,100
Jan 16, 20251,006.001,008.001,004.001,008.001,008.003,000
Jan 15, 20251,007.001,007.001,001.001,006.001,006.003,200
Jan 14, 20251,006.001,009.001,001.001,001.001,001.0010,200
Jan 10, 20251,012.001,012.001,006.001,010.001,010.004,000
Jan 9, 20251,012.001,013.001,002.001,013.001,013.0010,400
Jan 8, 20251,014.001,015.001,006.001,012.001,012.008,000
Jan 7, 20251,007.001,010.001,003.001,010.001,010.005,100
Jan 6, 20251,009.001,015.00998.001,007.001,007.0016,100
Dec 30, 20241,005.001,009.001,003.001,008.001,008.004,600
Dec 27, 20241,005.001,007.001,001.001,005.001,005.004,100
Dec 26, 20241,001.001,005.001,000.001,005.001,005.0010,400
Dec 25, 20241,006.001,006.001,002.001,002.001,002.0010,600
Dec 24, 20241,006.001,007.00998.001,003.001,003.0033,700
Dec 23, 20241,006.001,008.001,000.001,001.001,001.0039,800
Dec 20, 20241,008.001,014.001,007.001,008.001,008.006,500
Dec 19, 20241,004.001,010.001,000.001,008.001,008.00366,800
Dec 18, 20241,017.001,017.001,012.001,013.001,013.003,200
Dec 17, 20241,015.001,019.001,009.001,014.001,014.006,000
Dec 16, 20241,022.001,022.001,011.001,011.001,011.0056,800
Dec 13, 20241,020.001,022.001,013.001,014.001,014.004,600
Dec 12, 20241,024.001,024.001,011.001,021.001,021.0016,500
Dec 11, 20241,019.001,028.001,019.001,024.001,024.008,200
Dec 10, 20241,027.001,027.001,018.001,022.001,022.005,300
Dec 9, 20241,013.001,024.001,013.001,024.001,024.0013,200
Dec 6, 20241,023.001,023.001,011.001,018.001,018.008,100
Dec 5, 20241,022.001,023.001,012.001,022.001,022.0013,600
Dec 4, 20241,024.001,027.001,018.001,027.001,027.005,800
Dec 3, 20241,022.001,033.001,018.001,022.001,022.0017,500
Dec 2, 20241,036.001,041.001,020.001,022.001,022.0011,900
Nov 29, 20241,058.001,059.001,035.001,039.001,039.0042,000
Nov 28, 20241,012.001,065.001,005.001,065.001,065.0087,700
Nov 27, 20241,011.001,012.001,005.001,012.001,012.003,900
Nov 26, 20241,009.001,012.001,005.001,010.001,010.009,600
Nov 25, 20241,015.001,016.001,007.001,009.001,009.0014,500
Nov 22, 20241,034.001,034.001,014.001,014.001,014.0019,200
Nov 21, 20241,031.001,037.001,011.001,036.001,036.0024,900
Nov 20, 20241,059.001,088.001,033.001,033.001,033.00164,600
Nov 19, 20241,005.001,050.001,001.001,038.001,038.0081,900
Nov 18, 20241,000.001,005.00999.001,002.001,002.006,200
Nov 15, 20241,001.001,005.00995.00999.00999.0013,400
Nov 14, 20241,002.001,002.00989.001,002.001,002.0012,800
Nov 13, 20241,001.001,007.001,000.001,000.001,000.003,600
Nov 12, 20241,003.001,009.001,001.001,001.001,001.003,700
Nov 11, 20241,005.001,007.001,003.001,003.001,003.003,600
Nov 8, 20241,009.001,009.001,001.001,006.001,006.002,200
Nov 7, 20241,008.001,008.00995.001,002.001,002.007,000
Nov 6, 20241,008.001,010.001,002.001,007.001,007.004,700
Nov 5, 20241,005.001,015.001,002.001,010.001,010.008,600
Nov 1, 20241,018.001,020.001,006.001,007.001,007.0011,600
Oct 31, 2024993.001,003.00993.00996.00996.0020,500
Oct 30, 2024992.00997.00992.00994.00994.001,600
Oct 29, 2024997.00997.00992.00992.00992.001,600
Oct 28, 2024981.001,000.00981.00997.00997.005,700
Oct 25, 2024981.00982.00976.00977.00977.006,000
Oct 24, 2024985.00985.00980.00985.00985.006,200
Oct 23, 2024986.00988.00984.00985.00985.003,000
Oct 22, 2024987.00988.00985.00988.00988.002,400
Oct 21, 2024987.00990.00987.00989.00989.001,900
Oct 18, 20241,000.001,000.00990.00990.00990.001,600
Oct 17, 2024987.00997.00987.00995.00995.001,500
Oct 16, 2024987.001,000.00987.00989.00989.003,600
Oct 15, 2024989.00995.00987.00993.00993.003,800
Oct 11, 2024989.00995.00986.00988.00988.00800
Oct 10, 2024988.00991.00986.00989.00989.007,300
Oct 9, 2024991.00993.00988.00988.00988.002,200
Oct 8, 2024992.00997.00987.00991.00991.0011,100
Oct 7, 20241,004.001,004.00996.00996.00996.002,600
Oct 4, 20241,000.001,003.00998.001,000.001,000.002,100
Oct 3, 20241,002.001,005.00994.001,003.001,003.004,400
Oct 2, 2024996.001,003.00993.00993.00993.004,200
Oct 1, 2024999.001,005.00999.00999.00999.003,200
Sep 30, 2024995.001,005.00993.001,005.001,005.009,600
Sep 27, 2024 22.50 Dividend
Sep 27, 2024997.001,002.00996.001,002.001,002.003,200
Sep 26, 20241,001.001,019.001,001.001,013.00990.5011,800
Sep 25, 20241,000.001,007.001,000.001,002.00979.745,100
Sep 24, 20241,006.001,008.001,005.001,006.00983.662,700
Sep 20, 20241,006.001,011.001,000.001,008.00985.6112,100
Sep 19, 2024999.001,008.00999.001,006.00983.6613,100
Sep 18, 20241,014.001,017.00999.001,000.00977.795,900
Sep 17, 20241,007.001,011.00996.001,011.00988.5414,200
Sep 13, 20241,023.001,023.001,005.001,011.00988.544,700
Sep 12, 20241,009.001,032.001,005.001,032.001,009.085,600
Sep 11, 20241,020.001,024.00996.001,008.00985.617,500
Sep 10, 20241,019.001,034.001,015.001,027.001,004.197,700
Sep 9, 2024996.001,011.00983.001,011.00988.5423,400
Sep 6, 20241,030.001,030.001,006.001,007.00984.637,400
Sep 5, 20241,032.001,037.001,017.001,020.00997.3414,200
Sep 4, 20241,047.001,053.001,026.001,036.001,012.9925,300
Sep 3, 20241,075.001,088.001,062.001,069.001,045.2624,300
Sep 2, 20241,070.001,108.001,061.001,062.001,038.4173,300
Aug 30, 20241,005.001,062.001,005.001,053.001,029.6157,100
Aug 29, 2024996.001,015.00996.001,008.00985.6126,600
Aug 28, 20241,000.001,000.00995.00996.00973.8810,800
Aug 27, 2024990.00995.00990.00993.00970.943,400
Aug 26, 2024989.00989.00983.00989.00967.037,700
Aug 23, 2024987.00989.00984.00989.00967.031,900
Aug 22, 2024989.00989.00983.00987.00965.089,300
Aug 21, 2024982.00986.00978.00978.00956.283,900
Aug 20, 2024992.00992.00982.00982.00960.1974,900
Aug 19, 2024989.00989.00983.00986.00964.104,000
Aug 16, 2024992.00997.00986.00989.00967.0311,900
Aug 15, 2024988.00996.00988.00994.00971.925,800
Aug 14, 2024981.00986.00980.00983.00961.174,500
Aug 13, 2024975.00982.00975.00982.00960.193,600
Aug 9, 2024974.00974.00970.00972.00950.411,600
Aug 8, 2024955.00971.00955.00971.00949.436,300
Aug 7, 2024956.00970.00956.00970.00948.464,100
Aug 6, 2024945.00967.00944.00956.00934.778,700
Aug 5, 2024962.00970.00934.00949.00927.9223,200
Aug 2, 2024982.00984.00971.00977.00955.3045,200
Aug 1, 2024996.00997.00984.00988.00966.0610,500
Jul 31, 2024989.00993.00983.00993.00970.944,700
Jul 30, 2024989.00990.00983.00989.00967.033,300
Jul 29, 2024990.00993.00989.00989.00967.032,400
Jul 26, 2024982.00989.00982.00988.00966.061,700
Jul 25, 2024985.00987.00983.00984.00962.144,900
Jul 24, 2024983.00991.00983.00986.00964.104,700
Jul 23, 2024984.00988.00982.00986.00964.103,900
Jul 22, 2024991.00991.00981.00984.00962.144,000
Jul 19, 2024992.00992.00980.00991.00968.9911,200
Jul 18, 2024993.00993.00988.00992.00969.974,600
Jul 17, 2024996.00998.00992.00993.00970.944,200
Jul 16, 2024994.00997.00994.00995.00972.902,500
Jul 12, 2024994.00997.00993.00997.00974.864,300
Jul 11, 2024995.00999.00993.00994.00971.923,600
Jul 10, 2024997.00999.00997.00997.00974.864,800
Jul 9, 2024998.00999.00995.00999.00976.813,600
Jul 8, 2024999.00999.00992.00997.00974.863,300
Jul 5, 2024999.00999.00996.00996.00973.888,400
Jul 4, 2024997.00998.00995.00997.00974.8610,800
Jul 3, 2024999.001,000.00995.00999.00976.815,900
Jul 2, 2024997.001,000.00997.00999.00976.813,000
Jul 1, 2024998.001,000.00996.00998.00975.834,600
Jun 28, 2024999.001,001.00998.00999.00976.813,300
Jun 27, 2024995.00999.00994.00999.00976.812,800
Jun 26, 2024994.00994.00993.00994.00971.921,500
Jun 25, 2024992.00993.00990.00993.00970.943,000
Jun 24, 2024991.00991.00987.00990.00968.0119,200
Jun 21, 2024986.00991.00985.00990.00968.018,500
Jun 20, 2024989.00990.00986.00990.00968.015,700
Jun 19, 2024985.00988.00985.00987.00965.082,200
Jun 18, 2024988.00989.00984.00985.00963.129,300
Jun 17, 2024983.00988.00981.00986.00964.1012,500
Jun 14, 2024978.00983.00978.00983.00961.172,300
Jun 13, 2024983.00983.00978.00981.00959.216,300
Jun 12, 2024983.00985.00980.00984.00962.141,900
Jun 11, 2024978.00985.00978.00982.00960.199,500
Jun 10, 2024977.00979.00975.00978.00956.283,500
Jun 7, 2024976.00981.00976.00979.00957.263,300
Jun 6, 2024978.00979.00978.00979.00957.26500
Jun 5, 2024979.00981.00974.00975.00953.343,600
Jun 4, 2024975.00979.00974.00978.00956.285,700
Jun 3, 2024974.00979.00972.00977.00955.306,400
May 31, 2024973.00974.00971.00974.00952.373,100
May 30, 2024970.00972.00968.00972.00950.413,900
May 29, 2024973.00974.00970.00972.00950.413,200
May 28, 2024968.00973.00968.00973.00951.393,300
May 27, 2024971.00973.00968.00968.00946.5010,100
May 24, 2024972.00975.00971.00972.00950.414,600
May 23, 2024978.00978.00973.00973.00951.39105,900
May 22, 2024977.00977.00972.00973.00951.392,700
May 21, 2024973.00975.00973.00973.00951.392,300
May 20, 2024974.00977.00972.00975.00953.346,400
May 17, 2024971.00978.00971.00977.00955.308,800
May 16, 2024981.00981.00970.00972.00950.416,900
May 15, 2024978.00980.00975.00975.00953.343,400
May 14, 2024979.00980.00974.00978.00956.286,700
May 13, 2024979.00979.00973.00979.00957.269,000
May 10, 2024982.00982.00978.00979.00957.264,400
May 9, 2024980.00981.00980.00981.00959.211,000
May 8, 2024981.00981.00978.00979.00957.263,900
May 7, 2024982.00984.00980.00984.00962.143,100
May 2, 2024980.00982.00978.00979.00957.267,400
May 1, 2024983.00983.00978.00980.00958.236,300
Apr 30, 2024986.00986.00980.00980.00958.233,000
Apr 26, 2024984.00984.00981.00982.00960.192,100
Apr 25, 2024984.00985.00980.00980.00958.233,000
Apr 24, 2024986.00986.00982.00984.00962.142,100
Apr 23, 2024983.00986.00981.00981.00959.213,300
Apr 22, 2024977.00981.00977.00981.00959.211,000
Apr 19, 2024982.00982.00972.00977.00955.306,800
Apr 18, 2024981.00983.00978.00982.00960.193,500
Apr 17, 2024981.00983.00974.00974.00952.379,200
Apr 16, 2024983.00986.00980.00980.00958.23338,800
Apr 15, 2024982.00983.00981.00981.00959.213,100
Apr 12, 2024986.00987.00983.00983.00961.177,500
Apr 11, 2024982.00987.00980.00986.00964.107,400
Apr 10, 2024983.00985.00980.00984.00962.142,400
Apr 9, 2024981.00986.00981.00983.00961.173,100
Apr 8, 2024981.00983.00981.00981.00959.211,300
Apr 5, 2024980.00984.00978.00980.00958.234,400
Apr 4, 2024979.00984.00978.00984.00962.145,200
Apr 3, 2024974.00981.00974.00979.00957.266,700
Apr 2, 2024981.00982.00975.00975.00953.3418,300
Apr 1, 2024984.00984.00977.00982.00960.198,300
Mar 29, 2024981.00983.00974.00983.00961.1720,200
Mar 28, 2024 25.00 Dividend
Mar 28, 2024976.00985.00974.00981.00959.2135,800
Mar 27, 20241,010.001,014.00995.001,003.00956.2878,600
Mar 26, 20241,002.001,002.00993.00997.00950.5632,000
Mar 25, 20241,003.001,005.00990.001,004.00957.23105,800
Mar 22, 20241,024.001,024.001,002.001,003.00956.2819,000
Mar 21, 20241,001.001,002.00997.001,001.00954.3715,400
Mar 19, 20241,005.001,005.001,001.001,002.00955.322,800
Mar 18, 2024997.001,008.00997.001,002.00955.328,700
Mar 15, 20241,003.001,005.001,000.001,004.00957.233,700
Mar 14, 20241,000.001,003.00997.001,002.00955.323,400
Mar 13, 2024999.001,005.00999.001,000.00953.422,300
Mar 12, 2024986.001,003.00986.001,002.00955.329,300
Mar 11, 20241,000.001,001.00981.00985.00939.1217,400
Mar 8, 20241,003.001,006.001,003.001,005.00958.185,900
Mar 7, 20241,003.001,006.001,000.001,003.00956.288,000
Mar 6, 2024999.001,005.00998.001,005.00958.185,000
Mar 5, 20241,002.001,006.00999.00999.00952.464,900
Mar 4, 20241,001.001,005.001,000.001,000.00953.4212,200
Mar 1, 20241,004.001,004.001,000.001,001.00954.375,300
Feb 29, 20241,004.001,004.001,001.001,004.00957.236,200
Feb 28, 20241,003.001,008.001,003.001,004.00957.233,200
Feb 27, 20241,003.001,008.001,003.001,003.00956.284,200
Feb 26, 20241,000.001,009.00999.001,003.00956.2810,700

Related Tickers

5138.T Rebase, Inc.
1,467.00
-5.60%
 
3989.T Sharingtechnology, Inc.
1,000.00
-2.06%
 
2371.T Kakaku.com, Inc.
2,279.50
-1.19%
 
PROSY Prosus N.V.
8.74
+0.11%
 
BZ Kanzhun Limited
16.00
0.00%
 
0700.HK TENCENT
483.400
-2.78%
 
BIDU Baidu, Inc.
87.87
-3.74%