IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,412.00
+13.00 (0.93%)
Nov 9, 2026, 3:30 PM JST
IMAGE MAGIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,396.00 | 1,430.00 | 1,396.00 | 1,412.00 | 1,412.00 | 0.93% | 2,100 |
| Nov 6, 2026 | 1,434.00 | 1,434.00 | 1,361.00 | 1,399.00 | 1,399.00 | -4.37% | 7,300 |
| Nov 5, 2026 | 1,461.00 | 1,463.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.21% | 500 |
| Nov 4, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | 300 |
| Nov 2, 2026 | 1,472.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.68% | 600 |
| Oct 30, 2026 | 1,471.00 | 1,475.00 | 1,469.00 | 1,475.00 | 1,475.00 | 0.27% | 600 |
| Oct 29, 2026 | 1,501.00 | 1,516.00 | 1,467.00 | 1,471.00 | 1,471.00 | 0.07% | 6,300 |
| Oct 28, 2026 | 1,483.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 1,500 |
| Oct 27, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | - | 300 |
| Oct 26, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 600 |
| Oct 23, 2026 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | - | 1,300 |
| Oct 21, 2026 | 1,499.00 | 1,515.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.33% | 1,300 |
| Oct 20, 2026 | 1,545.00 | 1,545.00 | 1,495.00 | 1,495.00 | 1,495.00 | -3.24% | 4,000 |
| Oct 19, 2026 | 1,525.00 | 1,570.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.32% | 2,200 |
| Oct 16, 2026 | 1,501.00 | 1,550.00 | 1,501.00 | 1,550.00 | 1,550.00 | 0.65% | 1,100 |
| Oct 15, 2026 | 1,569.00 | 1,569.00 | 1,537.00 | 1,540.00 | 1,540.00 | -1.91% | 4,500 |
| Oct 14, 2026 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.95% | 700 |
| Oct 13, 2026 | 1,590.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 1,100 |
| Oct 9, 2026 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.32% | 1,000 |
| Oct 8, 2026 | 1,616.00 | 1,616.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 1,300 |
| Oct 7, 2026 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.25% | 1,800 |
| Oct 6, 2026 | 1,591.00 | 1,611.00 | 1,591.00 | 1,604.00 | 1,604.00 | 0.82% | 2,500 |
| Oct 5, 2026 | 1,595.00 | 1,604.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.25% | 500 |
| Oct 2, 2026 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.19% | 1,000 |
| Oct 1, 2026 | 1,629.00 | 1,629.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.75% | 500 |
| Sep 30, 2026 | 1,595.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 1.07% | 900 |
| Sep 29, 2026 | 1,600.00 | 1,600.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.42% | 300 |
| Sep 28, 2026 | 1,618.00 | 1,622.00 | 1,590.00 | 1,616.00 | 1,616.00 | -0.12% | 1,200 |
| Sep 25, 2026 | 1,609.00 | 1,618.00 | 1,609.00 | 1,618.00 | 1,618.00 | 0.06% | 800 |
| Sep 24, 2026 | 1,621.00 | 1,655.00 | 1,615.00 | 1,617.00 | 1,617.00 | 0.19% | 4,400 |
| 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 |