Intimate Merger, Inc.(7072) Historical

52 Week High Sep 3, 2025

1,769 JPY

52 Week Low Apr 7, 2025

620 JPY

Yearly High Sep 3, 2025

1,769 JPY

Yearly Low Jan 21, 2025

613 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,044	1,063	1,044	1,051	+1	+0.10%	2,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,116	1,116	1,015	1,050	-66	-5.91%	13,600
Jan 27, 2026	1,103	1,116	1,095	1,116	+10	+0.90%	5,500
Jan 26, 2026	1,103	1,120	1,103	1,106	-18	-1.60%	4,200
Jan 23, 2026	1,128	1,148	1,124	1,124	-4	-0.35%	4,200
Jan 22, 2026	1,140	1,158	1,100	1,128	-11	-0.97%	5,000
Jan 21, 2026	1,150	1,150	1,111	1,139	-21	-1.81%	7,300
Jan 20, 2026	1,210	1,210	1,160	1,160	-29	-2.44%	9,700
Jan 19, 2026	1,210	1,211	1,180	1,189	-11	-0.92%	9,200
Jan 16, 2026	1,199	1,213	1,165	1,200	+26	+2.21%	17,000
Jan 15, 2026	1,125	1,174	1,122	1,174	+49	+4.36%	14,900
Jan 14, 2026	1,081	1,129	1,080	1,125	+35	+3.21%	15,500
Jan 13, 2026	1,092	1,093	1,072	1,090	+16	+1.49%	7,300
Jan 9, 2026	1,065	1,089	1,065	1,074	+9	+0.85%	6,500
Jan 8, 2026	1,083	1,084	1,065	1,065	-18	-1.66%	7,000
Jan 7, 2026	1,087	1,100	1,067	1,083	-3	-0.28%	11,300
Jan 6, 2026	1,069	1,167	1,069	1,086	+23	+2.16%	21,200
Jan 5, 2026	1,052	1,066	1,040	1,063	+9	+0.85%	10,000
Dec 30, 2025	1,050	1,070	1,034	1,054	-11	-1.03%	18,100
Dec 29, 2025	1,029	1,065	1,028	1,065	+28	+2.70%	7,500
Dec 26, 2025	1,051	1,059	1,031	1,037	-16	-1.52%	14,400