IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,350.00
-22.00 (-1.60%)
Jul 30, 2026, 2:51 PM JST
IMAGE MAGIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,370.00 | 1,372.00 | 1,370.00 | 1,372.00 | - | - | 5,900 |
| 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 |
| Jun 15, 2026 | 1,459.00 | 1,478.00 | 1,431.00 | 1,445.00 | 1,445.00 | 1.12% | 2,300 |
| Jun 12, 2026 | 1,450.00 | 1,461.00 | 1,402.00 | 1,429.00 | 1,429.00 | -3.64% | 8,000 |
| Jun 11, 2026 | 1,452.00 | 1,484.00 | 1,451.00 | 1,483.00 | 1,483.00 | 0.82% | 900 |
| Jun 10, 2026 | 1,464.00 | 1,498.00 | 1,455.00 | 1,471.00 | 1,471.00 | -1.54% | 2,600 |
| Jun 8, 2026 | 1,499.00 | 1,499.00 | 1,475.00 | 1,494.00 | 1,494.00 | 1.70% | 800 |
| Jun 5, 2026 | 1,473.00 | 1,473.00 | 1,450.00 | 1,469.00 | 1,469.00 | -0.41% | 2,100 |
| Jun 4, 2026 | 1,487.00 | 1,487.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.38% | 600 |
| Jun 3, 2026 | 1,495.00 | 1,516.00 | 1,475.00 | 1,511.00 | 1,511.00 | 1.07% | 1,400 |
| Jun 2, 2026 | 1,486.00 | 1,499.00 | 1,469.00 | 1,495.00 | 1,495.00 | 0.67% | 1,500 |
| Jun 1, 2026 | 1,513.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.85% | 2,800 |
| May 29, 2026 | 1,486.00 | 1,513.00 | 1,486.00 | 1,513.00 | 1,513.00 | 1.00% | 500 |
| May 28, 2026 | 1,520.00 | 1,521.00 | 1,490.00 | 1,498.00 | 1,498.00 | -1.19% | 4,800 |
| May 27, 2026 | 1,520.00 | 1,530.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.39% | 2,300 |
| May 26, 2026 | 1,565.00 | 1,565.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.20% | 7,200 |
| May 25, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 2,200 |
| May 22, 2026 | 1,535.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.98% | 5,300 |
| May 21, 2026 | 1,545.00 | 1,578.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.39% | 5,300 |
| May 20, 2026 | 1,555.00 | 1,586.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.09% | 2,500 |