IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,539.00
-1.00 (-0.06%)
Aug 26, 2026, 12:30 PM JST
IMAGE MAGIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | - | -0.06% | 400 |
| Aug 25, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.45% | 200 |
| Aug 24, 2026 | 1,550.00 | 1,550.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1.24% | 500 |
| Aug 21, 2026 | 1,527.00 | 1,528.00 | 1,527.00 | 1,528.00 | 1,528.00 | -0.20% | 200 |
| Aug 20, 2026 | 1,507.00 | 1,531.00 | 1,506.00 | 1,531.00 | 1,531.00 | 0.07% | 1,900 |
| Aug 19, 2026 | 1,553.00 | 1,553.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.10% | 1,200 |
| Aug 18, 2026 | 1,585.00 | 1,590.00 | 1,552.00 | 1,579.00 | 1,579.00 | -0.25% | 2,000 |
| Aug 17, 2026 | 1,550.00 | 1,583.00 | 1,534.00 | 1,583.00 | 1,583.00 | 9.17% | 8,200 |
| Aug 14, 2026 | 1,435.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3.20% | 4,800 |
| Aug 13, 2026 | 1,400.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.36% | 1,900 |
| Aug 12, 2026 | 1,380.00 | 1,401.00 | 1,380.00 | 1,400.00 | 1,400.00 | 2.04% | 1,000 |
| Aug 10, 2026 | 1,359.00 | 1,372.00 | 1,359.00 | 1,372.00 | 1,372.00 | 1.63% | 800 |
| Aug 7, 2026 | 1,359.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.45% | 1,300 |
| Aug 6, 2026 | 1,349.00 | 1,350.00 | 1,338.00 | 1,344.00 | 1,344.00 | 0.30% | 1,400 |
| Aug 5, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 500 |
| Aug 4, 2026 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 1,350.00 | 0.97% | 200 |
| Aug 3, 2026 | 1,360.00 | 1,360.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.91% | 600 |
| Jul 31, 2026 | 1,350.00 | 1,363.00 | 1,333.00 | 1,363.00 | 1,363.00 | 0.96% | 3,700 |
| Jul 30, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.60% | 2,100 |
| Jul 29, 2026 | 1,367.00 | 1,372.00 | 1,341.00 | 1,372.00 | 1,372.00 | 0.37% | 5,800 |
| Jul 28, 2026 | 1,370.00 | 1,370.00 | 1,356.00 | 1,367.00 | 1,367.00 | -0.22% | 1,000 |
| Jul 27, 2026 | 1,373.00 | 1,373.00 | 1,348.00 | 1,370.00 | 1,370.00 | -0.15% | 1,100 |
| Jul 24, 2026 | 1,350.00 | 1,372.00 | 1,350.00 | 1,372.00 | 1,372.00 | 1.63% | 800 |
| Jul 23, 2026 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | - | 3,400 |
| Jul 22, 2026 | 1,372.00 | 1,372.00 | 1,342.00 | 1,350.00 | 1,350.00 | -0.07% | 400 |
| Jul 21, 2026 | 1,336.00 | 1,353.00 | 1,334.00 | 1,351.00 | 1,351.00 | 1.20% | 1,600 |
| Jul 17, 2026 | 1,364.00 | 1,364.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 900 |
| Jul 16, 2026 | 1,353.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 1,700 |
| Jul 15, 2026 | 1,352.00 | 1,353.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.89% | 1,600 |
| Jul 14, 2026 | 1,340.00 | 1,352.00 | 1,326.00 | 1,352.00 | 1,352.00 | 2.04% | 2,000 |
| Jul 13, 2026 | 1,332.00 | 1,352.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.60% | 1,900 |
| Jul 10, 2026 | 1,375.00 | 1,375.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.11% | 1,700 |
| Jul 9, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.45% | 4,200 |
| Jul 8, 2026 | 1,350.00 | 1,359.00 | 1,335.00 | 1,342.00 | 1,342.00 | -0.59% | 2,400 |
| Jul 7, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,400 |
| Jul 6, 2026 | 1,361.00 | 1,364.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.03% | 3,400 |
| Jul 3, 2026 | 1,343.00 | 1,370.00 | 1,340.00 | 1,364.00 | 1,364.00 | 0.59% | 1,200 |
| Jul 2, 2026 | 1,372.00 | 1,380.00 | 1,350.00 | 1,356.00 | 1,356.00 | -1.17% | 3,000 |
| Jul 1, 2026 | 1,374.00 | 1,400.00 | 1,324.00 | 1,372.00 | 1,372.00 | 1.25% | 3,800 |
| Jun 30, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 400 |
| Jun 29, 2026 | 1,355.00 | 1,355.00 | 1,354.00 | 1,355.00 | 1,355.00 | - | 400 |
| Jun 26, 2026 | 1,374.00 | 1,374.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.38% | 1,400 |
| Jun 25, 2026 | 1,377.00 | 1,377.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.22% | 600 |
| Jun 24, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | - | 200 |
| Jun 23, 2026 | 1,381.00 | 1,381.00 | 1,351.00 | 1,377.00 | 1,377.00 | 1.92% | 900 |
| Jun 22, 2026 | 1,350.00 | 1,378.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.22% | 2,500 |
| Jun 19, 2026 | 1,356.00 | 1,356.00 | 1,335.00 | 1,354.00 | 1,354.00 | 1.80% | 2,300 |
| Jun 18, 2026 | 1,378.00 | 1,383.00 | 1,330.00 | 1,330.00 | 1,330.00 | -5.41% | 9,700 |
| Jun 17, 2026 | 1,419.00 | 1,431.00 | 1,399.00 | 1,406.00 | 1,406.00 | -2.97% | 11,800 |
| Jun 16, 2026 | 1,436.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,449.00 | 0.28% | 1,300 |