Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,571.00
-35.00 (-2.18%)
Sep 12, 2025, 3:30 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,618.00 | 1,618.00 | 1,549.00 | 1,571.00 | 1,571.00 | -2.18% | 58,500 |
| Sep 11, 2025 | 1,657.00 | 1,684.00 | 1,555.00 | 1,606.00 | 1,606.00 | -5.36% | 135,100 |
| Sep 10, 2025 | 1,710.00 | 1,712.00 | 1,690.00 | 1,697.00 | 1,697.00 | -0.59% | 36,200 |
| Sep 9, 2025 | 1,700.00 | 1,714.00 | 1,670.00 | 1,707.00 | 1,707.00 | 0.53% | 89,400 |
| Sep 8, 2025 | 1,600.00 | 1,714.00 | 1,582.00 | 1,698.00 | 1,698.00 | 13.96% | 207,500 |
| Sep 5, 2025 | 1,600.00 | 1,601.00 | 1,490.00 | 1,490.00 | 1,490.00 | -6.88% | 65,300 |
| Sep 4, 2025 | 1,607.00 | 1,646.00 | 1,551.00 | 1,600.00 | 1,600.00 | -1.84% | 54,400 |
| Sep 3, 2025 | 1,534.00 | 1,769.00 | 1,498.00 | 1,630.00 | 1,630.00 | 8.67% | 310,600 |
| Sep 2, 2025 | 1,521.00 | 1,538.00 | 1,460.00 | 1,500.00 | 1,500.00 | 0.20% | 49,800 |
| Sep 1, 2025 | 1,356.00 | 1,498.00 | 1,356.00 | 1,497.00 | 1,497.00 | 13.41% | 85,400 |
| Aug 29, 2025 | 1,330.00 | 1,339.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.99% | 17,400 |
| Aug 28, 2025 | 1,285.00 | 1,344.00 | 1,283.00 | 1,307.00 | 1,307.00 | 2.11% | 40,400 |
| Aug 27, 2025 | 1,283.00 | 1,283.00 | 1,251.00 | 1,280.00 | 1,280.00 | 1.27% | 17,600 |
| Aug 26, 2025 | 1,238.00 | 1,299.00 | 1,238.00 | 1,264.00 | 1,264.00 | 3.02% | 27,300 |
| Aug 25, 2025 | 1,245.00 | 1,245.00 | 1,210.00 | 1,227.00 | 1,227.00 | 2.25% | 23,500 |
| Aug 22, 2025 | 1,240.00 | 1,242.00 | 1,173.00 | 1,200.00 | 1,200.00 | -3.38% | 48,300 |
| Aug 21, 2025 | 1,250.00 | 1,254.00 | 1,230.00 | 1,242.00 | 1,242.00 | -2.20% | 24,300 |
| Aug 20, 2025 | 1,271.00 | 1,289.00 | 1,212.00 | 1,270.00 | 1,270.00 | 0.87% | 46,000 |
| Aug 19, 2025 | 1,150.00 | 1,260.00 | 1,150.00 | 1,259.00 | 1,259.00 | 11.91% | 107,100 |
| Aug 18, 2025 | 1,097.00 | 1,140.00 | 1,094.00 | 1,125.00 | 1,125.00 | -0.18% | 15,900 |
| Aug 15, 2025 | 1,219.00 | 1,220.00 | 1,083.00 | 1,127.00 | 1,127.00 | 11.25% | 114,200 |
| Aug 14, 2025 | 950.00 | 1,030.00 | 950.00 | 1,013.00 | 1,013.00 | 6.63% | 22,400 |
| Aug 13, 2025 | 947.00 | 960.00 | 938.00 | 950.00 | 950.00 | - | 6,200 |
| Aug 12, 2025 | 946.00 | 960.00 | 938.00 | 950.00 | 950.00 | - | 3,200 |
| Aug 8, 2025 | 966.00 | 966.00 | 944.00 | 950.00 | 950.00 | -0.63% | 2,000 |
| Aug 7, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0.31% | 100 |
| Aug 6, 2025 | 950.00 | 968.00 | 943.00 | 953.00 | 953.00 | 1.06% | 8,600 |
| Aug 5, 2025 | 946.00 | 950.00 | 943.00 | 943.00 | 943.00 | 0.21% | 3,000 |
| Aug 4, 2025 | 923.00 | 942.00 | 923.00 | 941.00 | 941.00 | 0.75% | 1,200 |
| Aug 1, 2025 | 960.00 | 960.00 | 922.00 | 934.00 | 934.00 | -2.71% | 8,400 |
| Jul 31, 2025 | 965.00 | 965.00 | 951.00 | 960.00 | 960.00 | -0.52% | 1,200 |
| Jul 30, 2025 | 980.00 | 980.00 | 956.00 | 965.00 | 965.00 | -1.63% | 2,300 |
| Jul 29, 2025 | 994.00 | 994.00 | 981.00 | 981.00 | 981.00 | -1.31% | 2,800 |
| Jul 28, 2025 | 996.00 | 997.00 | 976.00 | 994.00 | 994.00 | 0.81% | 7,300 |
| Jul 25, 2025 | 977.00 | 986.00 | 949.00 | 986.00 | 986.00 | 2.49% | 20,400 |
| Jul 24, 2025 | 920.00 | 962.00 | 919.00 | 962.00 | 962.00 | 4.91% | 16,300 |
| Jul 23, 2025 | 916.00 | 917.00 | 901.00 | 917.00 | 917.00 | 1.78% | 6,700 |
| Jul 22, 2025 | 875.00 | 908.00 | 875.00 | 901.00 | 901.00 | 3.21% | 9,700 |
| Jul 18, 2025 | 897.00 | 897.00 | 868.00 | 873.00 | 873.00 | -3.00% | 5,000 |
| Jul 17, 2025 | 886.00 | 932.00 | 852.00 | 900.00 | 900.00 | 1.47% | 17,600 |
| Jul 16, 2025 | 870.00 | 888.00 | 859.00 | 887.00 | 887.00 | 2.54% | 8,400 |
| Jul 15, 2025 | 846.00 | 865.00 | 838.00 | 865.00 | 865.00 | 4.09% | 9,700 |
| Jul 14, 2025 | 831.00 | 839.00 | 831.00 | 831.00 | 831.00 | 0.24% | 2,200 |
| Jul 11, 2025 | 820.00 | 870.00 | 820.00 | 829.00 | 829.00 | -2.01% | 9,400 |
| Jul 10, 2025 | 832.00 | 867.00 | 832.00 | 846.00 | 846.00 | 0.71% | 7,700 |
| Jul 9, 2025 | 849.00 | 849.00 | 820.00 | 840.00 | 840.00 | -0.71% | 6,500 |
| Jul 8, 2025 | 803.00 | 850.00 | 803.00 | 846.00 | 846.00 | 4.96% | 9,100 |
| Jul 7, 2025 | 802.00 | 818.00 | 802.00 | 806.00 | 806.00 | -0.49% | 1,700 |
| Jul 4, 2025 | 825.00 | 825.00 | 807.00 | 810.00 | 810.00 | -2.64% | 3,400 |
| Jul 3, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | - |