Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,116.00
+13.00 (1.18%)
Aug 10, 2026, 3:30 PM JST
Intimate Merger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,103.00 | 1,121.00 | 1,091.00 | 1,116.00 | 1,116.00 | 1.18% | 6,000 |
| Aug 7, 2026 | 1,116.00 | 1,123.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.64% | 2,600 |
| Aug 6, 2026 | 1,122.00 | 1,122.00 | 1,032.00 | 1,096.00 | 1,096.00 | -2.49% | 12,500 |
| Aug 5, 2026 | 1,171.00 | 1,171.00 | 1,080.00 | 1,124.00 | 1,124.00 | -3.85% | 12,500 |
| Aug 4, 2026 | 1,130.00 | 1,173.00 | 1,122.00 | 1,169.00 | 1,169.00 | 3.45% | 15,200 |
| Aug 3, 2026 | 1,081.00 | 1,130.00 | 1,063.00 | 1,130.00 | 1,130.00 | 6.60% | 21,400 |
| Jul 31, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 3.82% | 7,500 |
| Jul 30, 2026 | 1,021.00 | 1,021.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.10% | 1,200 |
| Jul 29, 2026 | 1,017.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 0.39% | 4,500 |
| Jul 28, 2026 | 1,028.00 | 1,029.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.88% | 1,500 |
| Jul 27, 2026 | 1,044.00 | 1,047.00 | 1,018.00 | 1,027.00 | 1,027.00 | 1.18% | 3,100 |
| Jul 24, 2026 | 1,014.00 | 1,025.00 | 1,014.00 | 1,015.00 | 1,015.00 | -2.78% | 1,100 |
| Jul 23, 2026 | 1,049.00 | 1,049.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.87% | 3,100 |
| Jul 22, 2026 | 1,010.00 | 1,037.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.58% | 5,000 |
| Jul 21, 2026 | 986.00 | 1,010.00 | 986.00 | 1,009.00 | 1,009.00 | 2.23% | 2,000 |
| Jul 17, 2026 | 1,017.00 | 1,017.00 | 979.00 | 987.00 | 987.00 | -3.99% | 4,800 |
| Jul 16, 2026 | 1,024.00 | 1,037.00 | 1,017.00 | 1,028.00 | 1,028.00 | 0.10% | 5,000 |
| Jul 15, 2026 | 1,015.00 | 1,034.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.98% | 2,600 |
| Jul 14, 2026 | 995.00 | 1,017.00 | 995.00 | 1,017.00 | 1,017.00 | 2.21% | 3,600 |
| Jul 13, 2026 | 1,014.00 | 1,014.00 | 991.00 | 995.00 | 995.00 | -1.39% | 3,500 |
| Jul 10, 2026 | 983.00 | 1,009.00 | 965.00 | 1,009.00 | 1,009.00 | 2.64% | 6,300 |
| Jul 9, 2026 | 980.00 | 994.00 | 980.00 | 983.00 | 983.00 | -0.61% | 2,200 |
| Jul 8, 2026 | 983.00 | 996.00 | 981.00 | 989.00 | 989.00 | -0.30% | 3,500 |
| Jul 7, 2026 | 991.00 | 1,003.00 | 984.00 | 992.00 | 992.00 | -0.40% | 3,500 |
| Jul 6, 2026 | 991.00 | 1,013.00 | 989.00 | 996.00 | 996.00 | 0.20% | 2,300 |
| Jul 3, 2026 | 986.00 | 1,004.00 | 980.00 | 994.00 | 994.00 | 0.61% | 6,000 |
| Jul 2, 2026 | 982.00 | 1,008.00 | 979.00 | 988.00 | 988.00 | 0.92% | 6,100 |
| Jul 1, 2026 | 982.00 | 1,004.00 | 978.00 | 979.00 | 979.00 | 1.24% | 7,100 |
| Jun 30, 2026 | 955.00 | 979.00 | 955.00 | 967.00 | 967.00 | 1.79% | 8,900 |
| Jun 29, 2026 | 986.00 | 987.00 | 945.00 | 950.00 | 950.00 | -4.04% | 18,900 |
| Jun 26, 2026 | 972.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 2.06% | 5,300 |
| Jun 25, 2026 | 975.00 | 989.00 | 970.00 | 970.00 | 970.00 | 0.41% | 4,000 |
| Jun 24, 2026 | 992.00 | 1,005.00 | 966.00 | 966.00 | 966.00 | -2.91% | 6,700 |
| Jun 23, 2026 | 1,022.00 | 1,022.00 | 995.00 | 995.00 | 995.00 | -1.19% | 8,900 |
| Jun 22, 2026 | 1,002.00 | 1,022.00 | 991.00 | 1,007.00 | 1,007.00 | 0.50% | 8,100 |
| Jun 19, 2026 | 1,049.00 | 1,049.00 | 1,000.00 | 1,002.00 | 1,002.00 | -4.48% | 13,000 |
| Jun 18, 2026 | 990.00 | 1,049.00 | 975.00 | 1,049.00 | 1,049.00 | 5.96% | 29,100 |
| Jun 17, 2026 | 987.00 | 993.00 | 986.00 | 990.00 | 990.00 | 0.30% | 3,400 |
| Jun 16, 2026 | 1,010.00 | 1,010.00 | 987.00 | 987.00 | 987.00 | -2.28% | 5,900 |
| Jun 15, 2026 | 991.00 | 1,024.00 | 960.00 | 1,010.00 | 1,010.00 | 6.77% | 32,500 |
| Jun 12, 2026 | 951.00 | 966.00 | 937.00 | 946.00 | 946.00 | -0.42% | 14,800 |
| Jun 11, 2026 | 975.00 | 983.00 | 950.00 | 950.00 | 950.00 | -4.04% | 17,400 |
| Jun 10, 2026 | 1,034.00 | 1,038.00 | 979.00 | 990.00 | 990.00 | -4.72% | 31,300 |
| Jun 9, 2026 | 940.00 | 1,045.00 | 937.00 | 1,039.00 | 1,039.00 | 9.95% | 51,400 |
| Jun 8, 2026 | 967.00 | 978.00 | 921.00 | 945.00 | 945.00 | -3.77% | 21,300 |
| Jun 5, 2026 | 962.00 | 986.00 | 950.00 | 982.00 | 982.00 | 1.55% | 20,600 |
| Jun 4, 2026 | 983.00 | 996.00 | 967.00 | 967.00 | 967.00 | -4.45% | 17,900 |
| Jun 3, 2026 | 997.00 | 1,019.00 | 967.00 | 1,012.00 | 1,012.00 | 1.10% | 16,800 |
| Jun 2, 2026 | 1,023.00 | 1,023.00 | 964.00 | 1,001.00 | 1,001.00 | -2.63% | 27,500 |
| Jun 1, 2026 | 1,000.00 | 1,042.00 | 962.00 | 1,028.00 | 1,028.00 | 2.80% | 31,900 |