Intimate Merger, Inc. (TYO:7072)
Japan · Delayed Price · Currency is JPY 982.00
+15.00 (1.55%)
Jun 5, 2026, 3:30 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 962.00 | 980.00 | 950.00 | 980.00 | - | 1.34% | 20,400 |
| 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 |
| May 11, 2026 | 839.00 | 845.00 | 838.00 | 843.00 | 843.00 | 0.48% | 4,900 |
| May 8, 2026 | 837.00 | 843.00 | 830.00 | 839.00 | 839.00 | -1.18% | 3,800 |
| May 7, 2026 | 840.00 | 860.00 | 829.00 | 849.00 | 849.00 | 0.95% | 5,700 |
| May 1, 2026 | 844.00 | 858.00 | 825.00 | 841.00 | 841.00 | -2.10% | 5,600 |
| Apr 30, 2026 | 840.00 | 859.00 | 837.00 | 859.00 | 859.00 | 2.26% | 3,800 |
| Apr 28, 2026 | 827.00 | 840.00 | 827.00 | 840.00 | 840.00 | 1.57% | 2,000 |
| Apr 27, 2026 | 842.00 | 847.00 | 826.00 | 827.00 | 827.00 | -2.48% | 9,800 |
| Apr 24, 2026 | 863.00 | 870.00 | 848.00 | 848.00 | 848.00 | -2.75% | 2,500 |
| 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 |