Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 848.00
-24.00 (-2.75%)
Apr 24, 2026, 3:30 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 863.00 | 870.00 | 850.00 | 850.00 | - | -2.52% | 1,700 |
| Apr 23, 2026 | 869.00 | 884.00 | 860.00 | 872.00 | 872.00 | 0.35% | 3,000 |
| Apr 22, 2026 | 876.00 | 890.00 | 869.00 | 869.00 | 869.00 | -0.80% | 3,900 |
| Apr 21, 2026 | 873.00 | 892.00 | 853.00 | 876.00 | 876.00 | -0.23% | 11,200 |
| Apr 20, 2026 | 875.00 | 885.00 | 870.00 | 878.00 | 878.00 | 0.34% | 7,400 |
| Apr 17, 2026 | 891.00 | 891.00 | 867.00 | 875.00 | 875.00 | -1.13% | 3,700 |
| Apr 16, 2026 | 881.00 | 885.00 | 873.00 | 885.00 | 885.00 | 1.49% | 5,500 |
| Apr 15, 2026 | 853.00 | 880.00 | 853.00 | 872.00 | 872.00 | -1.25% | 12,000 |
| Apr 14, 2026 | 903.00 | 903.00 | 882.00 | 883.00 | 883.00 | 1.15% | 5,700 |
| Apr 13, 2026 | 886.00 | 892.00 | 872.00 | 873.00 | 873.00 | 0.23% | 2,000 |
| Apr 10, 2026 | 886.00 | 887.00 | 871.00 | 871.00 | 871.00 | - | 2,800 |
| Apr 9, 2026 | 905.00 | 905.00 | 871.00 | 871.00 | 871.00 | -3.76% | 4,500 |
| Apr 8, 2026 | 896.00 | 905.00 | 881.00 | 905.00 | 905.00 | 1.00% | 6,700 |
| Apr 7, 2026 | 860.00 | 896.00 | 860.00 | 896.00 | 896.00 | 4.19% | 3,700 |
| Apr 6, 2026 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -0.46% | 1,600 |
| Apr 3, 2026 | 865.00 | 894.00 | 856.00 | 864.00 | 864.00 | -1.26% | 2,600 |
| Apr 2, 2026 | 888.00 | 898.00 | 872.00 | 875.00 | 875.00 | -2.45% | 2,900 |
| Apr 1, 2026 | 888.00 | 915.00 | 885.00 | 897.00 | 897.00 | 1.01% | 3,900 |
| Mar 31, 2026 | 885.00 | 891.00 | 884.00 | 888.00 | 888.00 | 0.45% | 1,700 |
| Mar 30, 2026 | 878.00 | 892.00 | 862.00 | 884.00 | 884.00 | -1.56% | 5,100 |
| Mar 27, 2026 | 878.00 | 907.00 | 877.00 | 898.00 | 898.00 | 0.79% | 5,000 |
| Mar 26, 2026 | 901.00 | 904.00 | 888.00 | 891.00 | 891.00 | -1.76% | 3,700 |
| Mar 25, 2026 | 900.00 | 907.00 | 900.00 | 907.00 | 907.00 | 1.91% | 5,400 |
| Mar 24, 2026 | 873.00 | 891.00 | 868.00 | 890.00 | 890.00 | 2.65% | 6,400 |
| Mar 23, 2026 | 869.00 | 875.00 | 846.00 | 867.00 | 867.00 | -1.37% | 9,100 |
| Mar 19, 2026 | 879.00 | 891.00 | 879.00 | 879.00 | 879.00 | -1.46% | 3,600 |
| Mar 18, 2026 | 897.00 | 903.00 | 888.00 | 892.00 | 892.00 | -0.56% | 6,400 |
| Mar 17, 2026 | 907.00 | 907.00 | 886.00 | 897.00 | 897.00 | -0.33% | 4,600 |
| Mar 16, 2026 | 900.00 | 900.00 | 882.00 | 900.00 | 900.00 | -0.11% | 9,000 |
| Mar 13, 2026 | 902.00 | 917.00 | 901.00 | 901.00 | 901.00 | -1.42% | 3,600 |
| Mar 12, 2026 | 900.00 | 915.00 | 898.00 | 914.00 | 914.00 | - | 4,100 |
| Mar 11, 2026 | 918.00 | 919.00 | 908.00 | 914.00 | 914.00 | 0.22% | 3,600 |
| Mar 10, 2026 | 918.00 | 918.00 | 905.00 | 912.00 | 912.00 | 2.36% | 4,200 |
| Mar 9, 2026 | 900.00 | 909.00 | 862.00 | 891.00 | 891.00 | -3.47% | 11,500 |
| Mar 6, 2026 | 885.00 | 923.00 | 885.00 | 923.00 | 923.00 | 2.56% | 5,200 |
| Mar 5, 2026 | 893.00 | 920.00 | 889.00 | 900.00 | 900.00 | 6.13% | 10,000 |
| Mar 4, 2026 | 850.00 | 857.00 | 840.00 | 848.00 | 848.00 | -1.97% | 13,700 |
| Mar 3, 2026 | 906.00 | 909.00 | 865.00 | 865.00 | 865.00 | -4.10% | 17,100 |
| Mar 2, 2026 | 920.00 | 920.00 | 883.00 | 902.00 | 902.00 | -0.33% | 5,300 |
| Feb 27, 2026 | 904.00 | 916.00 | 903.00 | 905.00 | 905.00 | 0.11% | 5,800 |
| Feb 26, 2026 | 880.00 | 911.00 | 880.00 | 904.00 | 904.00 | 3.31% | 9,100 |
| Feb 25, 2026 | 883.00 | 888.00 | 868.00 | 875.00 | 875.00 | -2.02% | 15,600 |
| Feb 24, 2026 | 927.00 | 927.00 | 890.00 | 893.00 | 893.00 | -4.39% | 15,200 |
| Feb 20, 2026 | 906.00 | 935.00 | 905.00 | 934.00 | 934.00 | 2.19% | 11,800 |
| Feb 19, 2026 | 923.00 | 926.00 | 914.00 | 914.00 | 914.00 | -1.19% | 9,300 |
| Feb 18, 2026 | 959.00 | 959.00 | 920.00 | 925.00 | 925.00 | -0.43% | 8,700 |
| Feb 17, 2026 | 987.00 | 988.00 | 919.00 | 929.00 | 929.00 | -5.78% | 47,100 |
| Feb 16, 2026 | 988.00 | 988.00 | 900.00 | 986.00 | 986.00 | -11.17% | 77,200 |
| Feb 13, 2026 | 1,153.00 | 1,183.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 13,900 |
| Feb 12, 2026 | 1,121.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 7.21% | 28,300 |