Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,124.00
-4.00 (-0.35%)
Jan 23, 2026, 3:30 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,128.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.35% | 4,200 |
| Jan 22, 2026 | 1,140.00 | 1,158.00 | 1,100.00 | 1,128.00 | 1,128.00 | -0.97% | 5,000 |
| Jan 21, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,139.00 | 1,139.00 | -1.81% | 7,300 |
| Jan 20, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.44% | 9,700 |
| Jan 19, 2026 | 1,210.00 | 1,211.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.92% | 9,200 |
| Jan 16, 2026 | 1,199.00 | 1,213.00 | 1,165.00 | 1,200.00 | 1,200.00 | 2.21% | 17,000 |
| Jan 15, 2026 | 1,125.00 | 1,174.00 | 1,122.00 | 1,174.00 | 1,174.00 | 4.36% | 14,900 |
| Jan 14, 2026 | 1,081.00 | 1,129.00 | 1,080.00 | 1,125.00 | 1,125.00 | 3.21% | 15,500 |
| Jan 13, 2026 | 1,092.00 | 1,093.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.49% | 7,300 |
| Jan 9, 2026 | 1,065.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.85% | 6,500 |
| Jan 8, 2026 | 1,083.00 | 1,084.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.66% | 7,000 |
| Jan 7, 2026 | 1,087.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | -0.28% | 11,300 |
| Jan 6, 2026 | 1,069.00 | 1,167.00 | 1,069.00 | 1,086.00 | 1,086.00 | 2.16% | 21,200 |
| Jan 5, 2026 | 1,052.00 | 1,066.00 | 1,040.00 | 1,063.00 | 1,063.00 | 0.85% | 10,000 |
| Dec 30, 2025 | 1,050.00 | 1,070.00 | 1,034.00 | 1,054.00 | 1,054.00 | -1.03% | 18,100 |
| Dec 29, 2025 | 1,029.00 | 1,065.00 | 1,028.00 | 1,065.00 | 1,065.00 | 2.70% | 7,500 |
| Dec 26, 2025 | 1,051.00 | 1,059.00 | 1,031.00 | 1,037.00 | 1,037.00 | -1.52% | 14,400 |
| Dec 25, 2025 | 1,033.00 | 1,070.00 | 1,033.00 | 1,053.00 | 1,053.00 | 2.03% | 12,600 |
| Dec 24, 2025 | 1,020.00 | 1,046.00 | 1,014.00 | 1,032.00 | 1,032.00 | 0.58% | 15,900 |
| Dec 23, 2025 | 1,030.00 | 1,048.00 | 1,025.00 | 1,026.00 | 1,026.00 | 0.20% | 11,200 |
| Dec 22, 2025 | 1,070.00 | 1,071.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.03% | 22,000 |
| Dec 19, 2025 | 1,035.00 | 1,098.00 | 1,009.00 | 1,056.00 | 1,056.00 | 4.04% | 20,800 |
| Dec 18, 2025 | 1,022.00 | 1,022.00 | 1,003.00 | 1,015.00 | 1,015.00 | -1.74% | 20,800 |
| Dec 17, 2025 | 1,010.00 | 1,033.00 | 995.00 | 1,033.00 | 1,033.00 | 0.49% | 29,700 |
| Dec 16, 2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.68% | 17,000 |
| Dec 15, 2025 | 1,051.00 | 1,067.00 | 1,028.00 | 1,035.00 | 1,035.00 | -2.73% | 39,400 |
| Dec 12, 2025 | 1,082.00 | 1,094.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.94% | 17,100 |
| Dec 11, 2025 | 1,127.00 | 1,132.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.36% | 15,700 |
| Dec 10, 2025 | 1,109.00 | 1,115.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.45% | 13,200 |
| Dec 9, 2025 | 1,126.00 | 1,141.00 | 1,102.00 | 1,105.00 | 1,105.00 | -1.34% | 34,200 |
| Dec 8, 2025 | 1,146.00 | 1,151.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.58% | 30,800 |
| Dec 5, 2025 | 1,154.00 | 1,154.00 | 1,103.00 | 1,138.00 | 1,138.00 | -1.98% | 27,800 |
| Dec 4, 2025 | 1,150.00 | 1,174.00 | 1,142.00 | 1,161.00 | 1,161.00 | 0.78% | 14,900 |
| Dec 3, 2025 | 1,201.00 | 1,212.00 | 1,130.00 | 1,152.00 | 1,152.00 | -4.08% | 42,800 |
| Dec 2, 2025 | 1,290.00 | 1,290.00 | 1,201.00 | 1,201.00 | 1,201.00 | -7.47% | 27,300 |
| Dec 1, 2025 | 1,309.00 | 1,322.00 | 1,293.00 | 1,298.00 | 1,298.00 | -0.31% | 17,800 |
| Nov 28, 2025 | 1,290.00 | 1,321.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.93% | 10,200 |
| Nov 27, 2025 | 1,275.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,290.00 | 1.42% | 14,800 |
| Nov 26, 2025 | 1,261.00 | 1,293.00 | 1,255.00 | 1,272.00 | 1,272.00 | -1.09% | 30,600 |
| Nov 25, 2025 | 1,319.00 | 1,324.00 | 1,284.00 | 1,286.00 | 1,286.00 | -2.06% | 26,000 |
| Nov 21, 2025 | 1,300.00 | 1,328.00 | 1,279.00 | 1,313.00 | 1,313.00 | 0.38% | 18,100 |
| Nov 20, 2025 | 1,285.00 | 1,320.00 | 1,285.00 | 1,308.00 | 1,308.00 | 2.35% | 7,000 |
| Nov 19, 2025 | 1,290.00 | 1,305.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.31% | 13,000 |
| Nov 18, 2025 | 1,324.00 | 1,324.00 | 1,276.00 | 1,295.00 | 1,295.00 | -0.46% | 32,500 |
| Nov 17, 2025 | 1,362.00 | 1,364.00 | 1,293.00 | 1,301.00 | 1,301.00 | -5.86% | 48,100 |
| Nov 14, 2025 | 1,423.00 | 1,499.00 | 1,371.00 | 1,382.00 | 1,382.00 | -5.15% | 64,300 |
| Nov 13, 2025 | 1,460.00 | 1,464.00 | 1,426.00 | 1,457.00 | 1,457.00 | 1.53% | 14,800 |
| Nov 12, 2025 | 1,434.00 | 1,442.00 | 1,413.00 | 1,435.00 | 1,435.00 | 0.07% | 9,000 |
| Nov 11, 2025 | 1,423.00 | 1,448.00 | 1,409.00 | 1,434.00 | 1,434.00 | -1.10% | 19,400 |
| Nov 10, 2025 | 1,433.00 | 1,500.00 | 1,424.00 | 1,450.00 | 1,450.00 | 7.97% | 64,500 |