IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,520.00
+10.00 (0.66%)
Jan 23, 2026, 12:39 PM JST
IMAGE MAGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,509.00 | 1,520.00 | 1,501.00 | 1,520.00 | - | 0.66% | 1,800 |
| Jan 22, 2026 | 1,500.00 | 1,510.00 | 1,476.00 | 1,510.00 | 1,510.00 | 0.67% | 8,600 |
| Jan 21, 2026 | 1,500.00 | 1,514.00 | 1,475.00 | 1,500.00 | 1,500.00 | -0.40% | 4,400 |
| Jan 20, 2026 | 1,505.00 | 1,508.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.40% | 3,900 |
| Jan 19, 2026 | 1,470.00 | 1,507.00 | 1,469.00 | 1,500.00 | 1,500.00 | 2.04% | 8,900 |
| Jan 16, 2026 | 1,467.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.34% | 4,000 |
| Jan 15, 2026 | 1,460.00 | 1,465.00 | 1,449.00 | 1,465.00 | 1,465.00 | 0.83% | 4,200 |
| Jan 14, 2026 | 1,449.00 | 1,462.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.76% | 7,000 |
| Jan 13, 2026 | 1,465.00 | 1,465.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.28% | 3,700 |
| Jan 9, 2026 | 1,460.00 | 1,460.00 | 1,436.00 | 1,446.00 | 1,446.00 | -0.89% | 1,800 |
| Jan 8, 2026 | 1,436.00 | 1,459.00 | 1,433.00 | 1,459.00 | 1,459.00 | -0.07% | 6,100 |
| Jan 7, 2026 | 1,443.00 | 1,460.00 | 1,433.00 | 1,460.00 | 1,460.00 | 0.48% | 7,300 |
| Jan 6, 2026 | 1,467.00 | 1,467.00 | 1,435.00 | 1,453.00 | 1,453.00 | -0.89% | 5,900 |
| Jan 5, 2026 | 1,444.00 | 1,466.00 | 1,437.00 | 1,466.00 | 1,466.00 | 1.95% | 7,400 |
| Dec 30, 2025 | 1,456.00 | 1,460.00 | 1,434.00 | 1,438.00 | 1,438.00 | -0.14% | 5,600 |
| Dec 29, 2025 | 1,456.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.11% | 10,100 |
| Dec 26, 2025 | 1,440.00 | 1,484.00 | 1,440.00 | 1,471.00 | 1,439.00 | 3.01% | 17,900 |
| Dec 25, 2025 | 1,451.00 | 1,453.00 | 1,425.00 | 1,428.00 | 1,396.94 | -1.72% | 18,500 |
| Dec 24, 2025 | 1,460.00 | 1,462.00 | 1,449.00 | 1,453.00 | 1,421.39 | -0.48% | 3,200 |
| Dec 23, 2025 | 1,461.00 | 1,463.00 | 1,458.00 | 1,460.00 | 1,428.24 | -0.07% | 2,300 |
| Dec 22, 2025 | 1,483.00 | 1,483.00 | 1,461.00 | 1,461.00 | 1,429.22 | -0.81% | 3,700 |
| Dec 19, 2025 | 1,450.00 | 1,473.00 | 1,450.00 | 1,473.00 | 1,440.96 | 1.59% | 1,900 |
| Dec 18, 2025 | 1,466.00 | 1,466.00 | 1,446.00 | 1,450.00 | 1,418.46 | -0.68% | 1,700 |
| Dec 17, 2025 | 1,429.00 | 1,496.00 | 1,428.00 | 1,460.00 | 1,428.24 | 0.48% | 15,000 |
| Dec 16, 2025 | 1,455.00 | 1,456.00 | 1,450.00 | 1,453.00 | 1,421.39 | -0.14% | 3,400 |
| Dec 15, 2025 | 1,470.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,423.35 | -1.02% | 11,400 |
| Dec 12, 2025 | 1,473.00 | 1,529.00 | 1,470.00 | 1,470.00 | 1,438.02 | 0.41% | 9,000 |
| Dec 11, 2025 | 1,498.00 | 1,498.00 | 1,450.00 | 1,464.00 | 1,432.15 | -2.27% | 10,700 |
| Dec 10, 2025 | 1,521.00 | 1,521.00 | 1,490.00 | 1,498.00 | 1,465.41 | -1.45% | 4,000 |
| Dec 9, 2025 | 1,532.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,486.93 | - | 600 |
| Dec 8, 2025 | 1,537.00 | 1,537.00 | 1,520.00 | 1,520.00 | 1,486.93 | -1.11% | 800 |
| Dec 5, 2025 | 1,554.00 | 1,554.00 | 1,528.00 | 1,537.00 | 1,503.56 | -1.35% | 800 |
| Dec 4, 2025 | 1,538.00 | 1,569.00 | 1,514.00 | 1,558.00 | 1,524.11 | 1.30% | 1,700 |
| Dec 3, 2025 | 1,530.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,504.54 | 0.52% | 1,100 |
| Dec 2, 2025 | 1,534.00 | 1,548.00 | 1,511.00 | 1,530.00 | 1,496.72 | -0.26% | 1,400 |
| Dec 1, 2025 | 1,550.00 | 1,570.00 | 1,534.00 | 1,534.00 | 1,500.63 | -1.03% | 2,000 |
| Nov 28, 2025 | 1,553.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,516.28 | -0.19% | 1,600 |
| Nov 27, 2025 | 1,545.00 | 1,570.00 | 1,545.00 | 1,553.00 | 1,519.22 | 1.50% | 2,700 |
| Nov 26, 2025 | 1,509.00 | 1,531.00 | 1,509.00 | 1,530.00 | 1,496.72 | 1.46% | 1,300 |
| Nov 25, 2025 | 1,523.00 | 1,525.00 | 1,505.00 | 1,508.00 | 1,475.20 | -0.98% | 8,200 |
| Nov 21, 2025 | 1,528.00 | 1,546.00 | 1,496.00 | 1,523.00 | 1,489.87 | -0.33% | 5,300 |
| Nov 20, 2025 | 1,470.00 | 1,529.00 | 1,470.00 | 1,528.00 | 1,494.76 | 4.37% | 4,000 |
| Nov 19, 2025 | 1,477.00 | 1,479.00 | 1,464.00 | 1,464.00 | 1,432.15 | -0.88% | 1,800 |
| Nov 18, 2025 | 1,531.00 | 1,531.00 | 1,470.00 | 1,477.00 | 1,444.87 | -2.57% | 10,700 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,487.00 | 1,516.00 | 1,483.02 | -6.82% | 27,100 |
| Nov 14, 2025 | 1,612.00 | 1,693.00 | 1,612.00 | 1,627.00 | 1,591.61 | -3.84% | 9,800 |
| Nov 13, 2025 | 1,712.00 | 1,720.00 | 1,681.00 | 1,692.00 | 1,655.19 | -0.18% | 5,200 |
| Nov 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,658.13 | 1.01% | 1,700 |
| Nov 11, 2025 | 1,685.00 | 1,706.00 | 1,678.00 | 1,678.00 | 1,641.50 | -0.42% | 800 |
| Nov 10, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,685.00 | 1,648.34 | -0.59% | 2,900 |