Intimate Merger, Inc.(7072) Historical

52 Week High Sep 3, 2025

1,769 JPY

52 Week Low Jan 21, 2025

613 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
Dec 12, 2025	1,082	1,094	1,053	1,064	-21	-1.94%	17,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,127	1,132	1,075	1,085	-15	-1.36%	15,700
Dec 10, 2025	1,109	1,115	1,092	1,100	-5	-0.45%	13,200
Dec 9, 2025	1,126	1,141	1,102	1,105	-15	-1.34%	34,200
Dec 8, 2025	1,146	1,151	1,110	1,120	-18	-1.58%	30,800
Dec 5, 2025	1,154	1,154	1,103	1,138	-23	-1.98%	27,800
Dec 4, 2025	1,150	1,174	1,142	1,161	+9	+0.78%	14,900
Dec 3, 2025	1,201	1,212	1,130	1,152	-49	-4.08%	42,800
Dec 2, 2025	1,290	1,290	1,201	1,201	-97	-7.47%	27,300
Dec 1, 2025	1,309	1,322	1,293	1,298	-4	-0.31%	17,800
Nov 28, 2025	1,290	1,321	1,290	1,302	+12	+0.93%	10,200
Nov 27, 2025	1,275	1,310	1,275	1,290	+18	+1.42%	14,800
Nov 26, 2025	1,261	1,293	1,255	1,272	-14	-1.09%	30,600
Nov 25, 2025	1,319	1,324	1,284	1,286	-27	-2.06%	26,000
Nov 21, 2025	1,300	1,328	1,279	1,313	+5	+0.38%	18,100
Nov 20, 2025	1,285	1,320	1,285	1,308	+30	+2.35%	7,000
Nov 19, 2025	1,290	1,305	1,278	1,278	-17	-1.31%	13,000
Nov 18, 2025	1,324	1,324	1,276	1,295	-6	-0.46%	32,500
Nov 17, 2025	1,362	1,364	1,293	1,301	-81	-5.86%	48,100
Nov 14, 2025	1,423	1,499	1,371	1,382	-75	-5.15%	64,300
Nov 13, 2025	1,460	1,464	1,426	1,457	+22	+1.53%	14,800