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
Oct 14, 2025	1,381	1,390	1,359	1,365	-52	-3.67%	24,800
Oct 10, 2025	1,419	1,419	1,361	1,417	+16	+1.14%	21,000
Oct 9, 2025	1,427	1,455	1,399	1,401	-11	-0.78%	29,700
Oct 8, 2025	1,414	1,433	1,397	1,412	+13	+0.93%	19,800
Oct 7, 2025	1,395	1,412	1,344	1,399	+4	+0.29%	34,200
Oct 6, 2025	1,461	1,461	1,388	1,395	+24	+1.75%	39,700
Oct 3, 2025	1,300	1,399	1,300	1,371	+70	+5.38%	40,200
Oct 2, 2025	1,365	1,381	1,301	1,301	-59	-4.34%	40,400
Oct 1, 2025	1,376	1,390	1,327	1,360	-46	-3.27%	57,900
Sep 30, 2025	1,470	1,470	1,385	1,406	-60	-4.09%	79,300
Sep 29, 2025	1,490	1,510	1,450	1,466	-25	-1.68%	30,900
Sep 26, 2025	1,500	1,561	1,472	1,491	-9	-0.60%	46,900
Sep 25, 2025	1,496	1,519	1,470	1,500	-1	-0.07%	45,300
Sep 24, 2025	1,580	1,587	1,485	1,501	-40	-2.60%	45,900
Sep 22, 2025	1,736	1,739	1,522	1,541	-155	-9.14%	130,100
Sep 19, 2025	1,670	1,729	1,622	1,696	+54	+3.29%	87,500
Sep 18, 2025	1,653	1,689	1,622	1,642	-10	-0.61%	27,000
Sep 17, 2025	1,653	1,695	1,620	1,652	+12	+0.73%	58,000
Sep 16, 2025	1,583	1,659	1,571	1,640	+69	+4.39%	69,000
Sep 12, 2025	1,618	1,618	1,549	1,571	-35	-2.18%	58,500