Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 956.00
+3.00 (0.31%)
Aug 7, 2025, 9:00 AM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 821.00 | 832.00 | 801.00 | 832.00 | 832.00 | 0.60% | 5,500 |
| Jul 1, 2025 | 823.00 | 838.00 | 818.00 | 827.00 | 827.00 | 0.36% | 2,800 |
| Jun 30, 2025 | 842.00 | 842.00 | 823.00 | 824.00 | 824.00 | -0.96% | 4,100 |
| Jun 27, 2025 | 842.00 | 856.00 | 832.00 | 832.00 | 832.00 | - | 1,800 |
| Jun 26, 2025 | 849.00 | 849.00 | 832.00 | 832.00 | 832.00 | -2.00% | 2,100 |
| Jun 25, 2025 | 860.00 | 862.00 | 844.00 | 849.00 | 849.00 | 0.12% | 1,500 |
| Jun 24, 2025 | 826.00 | 854.00 | 826.00 | 848.00 | 848.00 | 2.79% | 4,700 |
| Jun 23, 2025 | 833.00 | 833.00 | 821.00 | 825.00 | 825.00 | -0.60% | 6,200 |
| Jun 20, 2025 | 842.00 | 842.00 | 828.00 | 830.00 | 830.00 | 0.36% | 1,300 |
| Jun 19, 2025 | 855.00 | 855.00 | 820.00 | 827.00 | 827.00 | -3.73% | 5,900 |
| Jun 18, 2025 | 835.00 | 867.00 | 835.00 | 859.00 | 859.00 | 2.87% | 2,300 |
| Jun 17, 2025 | 835.00 | 844.00 | 835.00 | 835.00 | 835.00 | 0.12% | 2,000 |
| Jun 16, 2025 | 840.00 | 857.00 | 834.00 | 834.00 | 834.00 | -2.11% | 4,400 |
| Jun 13, 2025 | 851.00 | 853.00 | 838.00 | 852.00 | 852.00 | -0.93% | 1,800 |
| Jun 12, 2025 | 870.00 | 872.00 | 851.00 | 860.00 | 860.00 | 0.58% | 3,300 |
| Jun 11, 2025 | 842.00 | 877.00 | 838.00 | 855.00 | 855.00 | 2.15% | 5,800 |
| Jun 10, 2025 | 810.00 | 837.00 | 810.00 | 837.00 | 837.00 | 1.95% | 4,000 |
| Jun 9, 2025 | 830.00 | 830.00 | 801.00 | 821.00 | 821.00 | -1.08% | 8,900 |
| Jun 6, 2025 | 860.00 | 860.00 | 805.00 | 830.00 | 830.00 | -3.38% | 15,800 |
| Jun 5, 2025 | 858.00 | 873.00 | 858.00 | 859.00 | 859.00 | 0.12% | 6,200 |
| Jun 4, 2025 | 908.00 | 908.00 | 850.00 | 858.00 | 858.00 | -5.71% | 9,800 |
| Jun 3, 2025 | 931.00 | 931.00 | 865.00 | 910.00 | 910.00 | -1.83% | 10,100 |
| Jun 2, 2025 | 929.00 | 929.00 | 915.00 | 927.00 | 927.00 | -0.75% | 9,500 |
| May 30, 2025 | 927.00 | 935.00 | 920.00 | 934.00 | 934.00 | 0.32% | 3,900 |
| May 29, 2025 | 935.00 | 935.00 | 923.00 | 931.00 | 931.00 | 1.20% | 6,600 |