Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,009.00
+22.00 (2.23%)
Jul 21, 2026, 3:30 PM JST
Intimate Merger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,023.00 | 1,052.00 | 992.00 | 1,000.00 | 1,000.00 | -3.19% | 52,600 |
| May 28, 2026 | 1,141.00 | 1,149.00 | 1,002.00 | 1,033.00 | 1,033.00 | -7.02% | 92,300 |
| May 27, 2026 | 1,250.00 | 1,250.00 | 1,068.00 | 1,111.00 | 1,111.00 | -14.54% | 250,800 |
| May 26, 2026 | 1,727.00 | 1,728.00 | 1,201.00 | 1,300.00 | 1,300.00 | -9.53% | 556,200 |
| May 25, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 26.39% | 13,600 |
| May 22, 2026 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 15.20% | 9,300 |
| May 21, 2026 | 850.00 | 987.00 | 839.00 | 987.00 | 987.00 | 17.92% | 23,900 |
| May 20, 2026 | 857.00 | 857.00 | 835.00 | 837.00 | 837.00 | -2.33% | 3,900 |
| May 19, 2026 | 859.00 | 859.00 | 838.00 | 857.00 | 857.00 | 0.82% | 6,700 |
| May 18, 2026 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | 1.67% | 8,300 |
| May 15, 2026 | 849.00 | 857.00 | 836.00 | 836.00 | 836.00 | -2.79% | 5,100 |
| May 14, 2026 | 823.00 | 872.00 | 823.00 | 860.00 | 860.00 | 3.74% | 9,200 |
| May 13, 2026 | 836.00 | 840.00 | 829.00 | 829.00 | 829.00 | -0.84% | 7,500 |
| May 12, 2026 | 843.00 | 849.00 | 830.00 | 836.00 | 836.00 | -0.83% | 2,900 |