IMAGE MAGIC Inc. (TYO:7793)
Japan · Delayed Price · Currency is JPY 1,550.00
-8.00 (-0.51%)
May 20, 2026, 12:34 PM JST
IMAGE MAGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | - | -0.51% | 1,500 |
| May 19, 2026 | 1,530.00 | 1,558.00 | 1,530.00 | 1,558.00 | 1,558.00 | 1.63% | 1,000 |
| May 18, 2026 | 1,557.00 | 1,558.00 | 1,500.00 | 1,533.00 | 1,533.00 | -6.35% | 9,900 |
| May 15, 2026 | 1,680.00 | 1,690.00 | 1,637.00 | 1,637.00 | 1,637.00 | -3.14% | 2,900 |
| May 14, 2026 | 1,692.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.12% | 1,000 |
| May 13, 2026 | 1,680.00 | 1,692.00 | 1,652.00 | 1,692.00 | 1,692.00 | 0.65% | 400 |
| May 12, 2026 | 1,700.00 | 1,700.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.23% | 600 |
| May 11, 2026 | 1,716.00 | 1,750.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.59% | 4,800 |
| May 8, 2026 | 1,700.00 | 1,710.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.47% | 2,200 |
| May 7, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.65% | 500 |
| May 1, 2026 | 1,618.00 | 1,689.00 | 1,618.00 | 1,689.00 | 1,689.00 | 2.86% | 3,900 |
| Apr 30, 2026 | 1,616.00 | 1,644.00 | 1,616.00 | 1,642.00 | 1,642.00 | 0.43% | 1,100 |
| Apr 28, 2026 | 1,656.00 | 1,656.00 | 1,633.00 | 1,635.00 | 1,635.00 | -2.68% | 2,500 |
| Apr 27, 2026 | 1,689.00 | 1,689.00 | 1,671.00 | 1,680.00 | 1,680.00 | -0.53% | 23,700 |
| Apr 24, 2026 | 1,671.00 | 1,690.00 | 1,665.00 | 1,689.00 | 1,689.00 | 0.12% | 1,700 |
| Apr 23, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,687.00 | 1,687.00 | -0.76% | 8,100 |
| Apr 22, 2026 | 1,676.00 | 1,701.00 | 1,676.00 | 1,700.00 | 1,700.00 | - | 4,800 |
| Apr 21, 2026 | 1,709.00 | 1,709.00 | 1,682.00 | 1,700.00 | 1,700.00 | -0.41% | 2,900 |
| Apr 20, 2026 | 1,700.00 | 1,707.00 | 1,687.00 | 1,707.00 | 1,707.00 | 0.47% | 8,900 |
| Apr 17, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,699.00 | 1,699.00 | 1.43% | 5,400 |
| Apr 16, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.24% | 4,700 |
| Apr 15, 2026 | 1,684.00 | 1,685.00 | 1,671.00 | 1,671.00 | 1,671.00 | -0.36% | 2,600 |
| Apr 14, 2026 | 1,680.00 | 1,680.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.18% | 1,700 |
| Apr 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.53% | 4,700 |
| Apr 10, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1.14% | 100 |
| Apr 9, 2026 | 1,716.00 | 1,716.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.68% | 3,100 |
| Apr 8, 2026 | 1,670.00 | 1,719.00 | 1,670.00 | 1,716.00 | 1,716.00 | 3.44% | 9,000 |
| Apr 7, 2026 | 1,666.00 | 1,666.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.42% | 2,700 |
| Apr 6, 2026 | 1,645.00 | 1,666.00 | 1,645.00 | 1,666.00 | 1,666.00 | 1.46% | 11,000 |
| Apr 2, 2026 | 1,652.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.91% | 1,500 |
| Apr 1, 2026 | 1,630.00 | 1,675.00 | 1,630.00 | 1,674.00 | 1,674.00 | 4.63% | 2,600 |
| Mar 31, 2026 | 1,601.00 | 1,609.00 | 1,556.00 | 1,600.00 | 1,600.00 | -0.68% | 3,800 |
| Mar 30, 2026 | 1,687.00 | 1,687.00 | 1,590.00 | 1,611.00 | 1,611.00 | -5.24% | 17,100 |
| Mar 27, 2026 | 1,669.00 | 1,700.00 | 1,669.00 | 1,700.00 | 1,700.00 | -0.53% | 2,900 |
| Mar 26, 2026 | 1,699.00 | 1,710.00 | 1,674.00 | 1,709.00 | 1,709.00 | 1.73% | 1,900 |
| Mar 25, 2026 | 1,700.00 | 1,700.00 | 1,679.00 | 1,680.00 | 1,680.00 | -0.18% | 1,100 |
| Mar 24, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 2.00% | 100 |
| Mar 23, 2026 | 1,738.00 | 1,738.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.71% | 10,800 |
| Mar 19, 2026 | 1,753.00 | 1,778.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.23% | 1,300 |
| Mar 18, 2026 | 1,775.00 | 1,775.00 | 1,750.00 | 1,754.00 | 1,754.00 | -1.46% | 2,300 |
| Mar 17, 2026 | 1,780.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 0.11% | 2,900 |
| Mar 16, 2026 | 1,761.00 | 1,780.00 | 1,761.00 | 1,778.00 | 1,778.00 | -0.06% | 6,700 |
| Mar 13, 2026 | 1,779.00 | 1,785.00 | 1,766.00 | 1,779.00 | 1,779.00 | -0.06% | 2,900 |
| Mar 12, 2026 | 1,775.00 | 1,798.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.78% | 3,100 |
| Mar 11, 2026 | 1,813.00 | 1,822.00 | 1,784.00 | 1,794.00 | 1,794.00 | -0.72% | 7,500 |
| Mar 10, 2026 | 1,770.00 | 1,818.00 | 1,770.00 | 1,807.00 | 1,807.00 | 2.09% | 3,800 |
| Mar 9, 2026 | 1,779.00 | 1,779.00 | 1,731.00 | 1,770.00 | 1,770.00 | -2.21% | 7,700 |
| Mar 6, 2026 | 1,810.00 | 1,837.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.49% | 6,000 |
| Mar 5, 2026 | 1,775.00 | 1,819.00 | 1,775.00 | 1,819.00 | 1,819.00 | 2.77% | 9,500 |
| Mar 4, 2026 | 1,757.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,770.00 | -2.21% | 10,400 |