Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 1,100.00
-15.00 (-1.35%)
Sep 3, 2026, 3:30 PM JST
Intimate Merger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,145.00 | 1,145.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 10,300 |
| Sep 1, 2026 | 1,159.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.78% | 4,700 |
| Aug 31, 2026 | 1,132.00 | 1,171.00 | 1,097.00 | 1,159.00 | 1,159.00 | 3.85% | 10,900 |
| Aug 28, 2026 | 1,127.00 | 1,128.00 | 1,071.00 | 1,116.00 | 1,116.00 | -2.11% | 15,800 |
| Aug 27, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.21% | 3,500 |
| Aug 26, 2026 | 1,164.00 | 1,164.00 | 1,131.00 | 1,154.00 | 1,154.00 | -0.86% | 3,900 |
| Aug 25, 2026 | 1,175.00 | 1,175.00 | 1,130.00 | 1,164.00 | 1,164.00 | -0.94% | 9,300 |
| Aug 24, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.26% | 4,000 |
| Aug 21, 2026 | 1,164.00 | 1,191.00 | 1,161.00 | 1,172.00 | 1,172.00 | -0.42% | 4,000 |
| Aug 20, 2026 | 1,143.00 | 1,200.00 | 1,143.00 | 1,177.00 | 1,177.00 | 5.75% | 12,500 |
| Aug 19, 2026 | 1,163.00 | 1,163.00 | 1,110.00 | 1,113.00 | 1,113.00 | -6.16% | 13,200 |
| Aug 18, 2026 | 1,222.00 | 1,230.00 | 1,161.00 | 1,186.00 | 1,186.00 | -1.58% | 10,300 |
| Aug 17, 2026 | 1,219.00 | 1,253.00 | 1,189.00 | 1,205.00 | 1,205.00 | 3.97% | 23,300 |
| Aug 14, 2026 | 1,168.00 | 1,172.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.78% | 5,900 |
| Aug 13, 2026 | 1,106.00 | 1,170.00 | 1,106.00 | 1,150.00 | 1,150.00 | 3.32% | 6,900 |
| Aug 12, 2026 | 1,124.00 | 1,136.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.27% | 2,100 |
| 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 |