Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,416.00
+14.00 (1.00%)
Oct 21, 2025, 3:24 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,414.00 | 1,470.00 | 1,410.00 | 1,428.00 | 1,428.00 | 1.85% | 44,900 |
| Oct 20, 2025 | 1,365.00 | 1,410.00 | 1,335.00 | 1,402.00 | 1,402.00 | 5.02% | 18,400 |
| Oct 17, 2025 | 1,430.00 | 1,430.00 | 1,321.00 | 1,335.00 | 1,335.00 | -8.31% | 54,700 |
| Oct 16, 2025 | 1,405.00 | 1,472.00 | 1,405.00 | 1,456.00 | 1,456.00 | 5.28% | 51,800 |
| Oct 15, 2025 | 1,384.00 | 1,440.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1.32% | 19,700 |
| Oct 14, 2025 | 1,381.00 | 1,390.00 | 1,359.00 | 1,365.00 | 1,365.00 | -3.67% | 24,800 |
| Oct 10, 2025 | 1,419.00 | 1,419.00 | 1,361.00 | 1,417.00 | 1,417.00 | 1.14% | 21,000 |
| Oct 9, 2025 | 1,427.00 | 1,455.00 | 1,399.00 | 1,401.00 | 1,401.00 | -0.78% | 29,700 |
| Oct 8, 2025 | 1,414.00 | 1,433.00 | 1,397.00 | 1,412.00 | 1,412.00 | 0.93% | 19,800 |
| Oct 7, 2025 | 1,395.00 | 1,412.00 | 1,344.00 | 1,399.00 | 1,399.00 | 0.29% | 34,200 |
| Oct 6, 2025 | 1,461.00 | 1,461.00 | 1,388.00 | 1,395.00 | 1,395.00 | 1.75% | 39,700 |
| Oct 3, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,371.00 | 1,371.00 | 5.38% | 40,200 |
| Oct 2, 2025 | 1,365.00 | 1,381.00 | 1,301.00 | 1,301.00 | 1,301.00 | -4.34% | 40,400 |
| Oct 1, 2025 | 1,376.00 | 1,390.00 | 1,327.00 | 1,360.00 | 1,360.00 | -3.27% | 57,900 |
| Sep 30, 2025 | 1,470.00 | 1,470.00 | 1,385.00 | 1,406.00 | 1,406.00 | -4.09% | 79,300 |
| Sep 29, 2025 | 1,490.00 | 1,510.00 | 1,450.00 | 1,466.00 | 1,466.00 | -1.68% | 30,900 |
| Sep 26, 2025 | 1,500.00 | 1,561.00 | 1,472.00 | 1,491.00 | 1,491.00 | -0.60% | 46,900 |
| Sep 25, 2025 | 1,496.00 | 1,519.00 | 1,470.00 | 1,500.00 | 1,500.00 | -0.07% | 45,300 |
| Sep 24, 2025 | 1,580.00 | 1,587.00 | 1,485.00 | 1,501.00 | 1,501.00 | -2.60% | 45,900 |
| Sep 22, 2025 | 1,736.00 | 1,739.00 | 1,522.00 | 1,541.00 | 1,541.00 | -9.14% | 130,100 |
| Sep 19, 2025 | 1,670.00 | 1,729.00 | 1,622.00 | 1,696.00 | 1,696.00 | 3.29% | 87,500 |
| Sep 18, 2025 | 1,653.00 | 1,689.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.61% | 27,000 |
| Sep 17, 2025 | 1,653.00 | 1,695.00 | 1,620.00 | 1,652.00 | 1,652.00 | 0.73% | 58,000 |
| Sep 16, 2025 | 1,583.00 | 1,659.00 | 1,571.00 | 1,640.00 | 1,640.00 | 4.39% | 69,000 |
| 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 |