IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,614.00
+73.00 (4.74%)
Sep 18, 2026, 3:30 PM JST
IMAGE MAGIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,527.00 | 1,614.00 | 1,527.00 | 1,614.00 | 1,614.00 | 4.74% | 4,600 |
| Sep 17, 2026 | 1,528.00 | 1,555.00 | 1,524.00 | 1,541.00 | 1,541.00 | 0.85% | 4,100 |
| Sep 16, 2026 | 1,490.00 | 1,531.00 | 1,490.00 | 1,528.00 | 1,528.00 | 2.55% | 3,500 |
| Sep 15, 2026 | 1,499.00 | 1,499.00 | 1,488.00 | 1,490.00 | 1,490.00 | - | 1,400 |
| Sep 14, 2026 | 1,489.00 | 1,492.00 | 1,489.00 | 1,490.00 | 1,490.00 | -0.67% | 800 |
| Sep 11, 2026 | 1,489.00 | 1,510.00 | 1,489.00 | 1,500.00 | 1,500.00 | -1.06% | 1,000 |
| Sep 10, 2026 | 1,496.00 | 1,516.00 | 1,496.00 | 1,516.00 | 1,516.00 | -0.07% | 900 |
| Sep 9, 2026 | 1,491.00 | 1,520.00 | 1,491.00 | 1,517.00 | 1,517.00 | 1.13% | 700 |
| Sep 8, 2026 | 1,506.00 | 1,506.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 1,200 |
| Sep 7, 2026 | 1,500.00 | 1,506.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.13% | 1,100 |
| Sep 4, 2026 | 1,495.00 | 1,501.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.07% | 1,500 |
| Sep 3, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.67% | 900 |
| Sep 2, 2026 | 1,517.00 | 1,517.00 | 1,488.00 | 1,490.00 | 1,490.00 | -1.78% | 2,600 |
| Sep 1, 2026 | 1,507.00 | 1,523.00 | 1,507.00 | 1,517.00 | 1,517.00 | 0.66% | 1,700 |
| Aug 31, 2026 | 1,522.00 | 1,522.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.37% | 700 |
| Aug 28, 2026 | 1,533.00 | 1,533.00 | 1,523.00 | 1,528.00 | 1,528.00 | -0.13% | 1,400 |
| Aug 27, 2026 | 1,530.00 | 1,531.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.58% | 300 |
| Aug 26, 2026 | 1,540.00 | 1,540.00 | 1,539.00 | 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 |