IMAGICA GROUP Inc. (TYO:6879)
Japan · Delayed Price · Currency is JPY 791.00
0.00 (0.00%)
Aug 7, 2025, 9:14 AM JST
IMAGICA GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 791.00 | 792.00 | 791.00 | 791.00 | 791.00 | - | 22,100 |
| Aug 5, 2025 | 792.00 | 792.00 | 791.00 | 791.00 | 791.00 | - | 12,000 |
| Aug 4, 2025 | 791.00 | 792.00 | 791.00 | 791.00 | 791.00 | - | 9,500 |
| Aug 1, 2025 | 791.00 | 792.00 | 791.00 | 791.00 | 791.00 | -0.13% | 37,400 |
| Jul 31, 2025 | 792.00 | 793.00 | 791.00 | 792.00 | 792.00 | 0.13% | 58,800 |
| Jul 30, 2025 | 791.00 | 793.00 | 790.00 | 791.00 | 791.00 | - | 1,044,400 |
| Jul 29, 2025 | 791.00 | 792.00 | 791.00 | 791.00 | 791.00 | - | 33,300 |
| Jul 28, 2025 | 792.00 | 792.00 | 791.00 | 791.00 | 791.00 | -0.13% | 12,100 |
| Jul 25, 2025 | 791.00 | 793.00 | 791.00 | 792.00 | 792.00 | - | 18,700 |
| Jul 24, 2025 | 791.00 | 793.00 | 791.00 | 792.00 | 792.00 | - | 11,600 |
| Jul 23, 2025 | 792.00 | 793.00 | 791.00 | 792.00 | 792.00 | 0.13% | 27,200 |
| Jul 22, 2025 | 792.00 | 793.00 | 791.00 | 791.00 | 791.00 | -0.25% | 19,800 |
| Jul 18, 2025 | 795.00 | 795.00 | 792.00 | 793.00 | 793.00 | -0.13% | 12,500 |
| Jul 17, 2025 | 793.00 | 796.00 | 791.00 | 794.00 | 794.00 | 0.13% | 14,900 |
| Jul 16, 2025 | 792.00 | 794.00 | 791.00 | 793.00 | 793.00 | - | 13,900 |
| Jul 15, 2025 | 792.00 | 793.00 | 792.00 | 793.00 | 793.00 | 0.13% | 8,500 |
| Jul 14, 2025 | 793.00 | 795.00 | 792.00 | 792.00 | 792.00 | -0.13% | 10,400 |
| Jul 11, 2025 | 793.00 | 795.00 | 793.00 | 793.00 | 793.00 | 0.13% | 15,400 |
| Jul 10, 2025 | 794.00 | 796.00 | 792.00 | 792.00 | 792.00 | -0.13% | 24,000 |
| Jul 9, 2025 | 795.00 | 797.00 | 793.00 | 793.00 | 793.00 | - | 12,100 |
| Jul 8, 2025 | 793.00 | 795.00 | 792.00 | 793.00 | 793.00 | -0.38% | 23,800 |
| Jul 7, 2025 | 792.00 | 796.00 | 792.00 | 796.00 | 796.00 | 0.51% | 40,500 |
| Jul 4, 2025 | 793.00 | 796.00 | 791.00 | 792.00 | 792.00 | - | 43,100 |
| Jul 3, 2025 | 795.00 | 797.00 | 792.00 | 792.00 | 792.00 | -0.38% | 31,500 |
| Jul 2, 2025 | 794.00 | 797.00 | 794.00 | 795.00 | 795.00 | - | 47,000 |
| Jul 1, 2025 | 791.00 | 796.00 | 791.00 | 795.00 | 795.00 | 0.38% | 50,500 |
| Jun 30, 2025 | 793.00 | 793.00 | 791.00 | 792.00 | 792.00 | -0.13% | 32,600 |
| Jun 27, 2025 | 791.00 | 793.00 | 791.00 | 793.00 | 793.00 | 0.25% | 48,300 |
| Jun 26, 2025 | 791.00 | 793.00 | 791.00 | 791.00 | 791.00 | -0.13% | 24,900 |
| Jun 25, 2025 | 792.00 | 793.00 | 791.00 | 792.00 | 792.00 | -0.38% | 43,700 |
| Jun 24, 2025 | 794.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.38% | 136,700 |
| Jun 23, 2025 | 792.00 | 793.00 | 791.00 | 792.00 | 792.00 | 0.25% | 45,600 |
| Jun 20, 2025 | 792.00 | 793.00 | 790.00 | 790.00 | 790.00 | -0.25% | 51,700 |
| Jun 19, 2025 | 792.00 | 793.00 | 791.00 | 792.00 | 792.00 | -0.13% | 31,200 |
| Jun 18, 2025 | 792.00 | 794.00 | 792.00 | 793.00 | 793.00 | 0.13% | 232,300 |
| Jun 17, 2025 | 793.00 | 793.00 | 791.00 | 792.00 | 792.00 | -0.13% | 386,800 |
| Jun 16, 2025 | 794.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 93,600 |
| Jun 13, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 581,300 |
| Jun 12, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 137,100 |
| Jun 11, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 181,100 |
| Jun 10, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 237,700 |
| Jun 9, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | - | 63,300 |
| Jun 6, 2025 | 793.00 | 794.00 | 793.00 | 793.00 | 793.00 | 0.13% | 62,700 |
| Jun 5, 2025 | 792.00 | 794.00 | 792.00 | 792.00 | 792.00 | - | 218,200 |
| Jun 4, 2025 | 792.00 | 794.00 | 792.00 | 792.00 | 792.00 | - | 144,200 |
| Jun 3, 2025 | 793.00 | 794.00 | 792.00 | 792.00 | 792.00 | - | 169,300 |
| Jun 2, 2025 | 793.00 | 794.00 | 792.00 | 792.00 | 792.00 | -0.13% | 359,200 |
| May 30, 2025 | 792.00 | 793.00 | 792.00 | 793.00 | 793.00 | 0.13% | 81,800 |
| May 29, 2025 | 792.00 | 793.00 | 792.00 | 792.00 | 792.00 | - | 109,800 |
| May 28, 2025 | 793.00 | 793.00 | 792.00 | 792.00 | 792.00 | - | 146,300 |