kabutan

Intimate Merger, Inc.(7072) Historical

7072
TSE Growth
Intimate Merger, Inc.
1,064
JPY
-21
(-1.94%)
Dec 12, 3:30 pm JST
6.82
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Sep 11, 2025 1,657 1,684 1,555 1,606 -91 -5.36% 135,100
Sep 10, 2025 1,710 1,712 1,690 1,697 -10 -0.59% 36,200
Sep 9, 2025 1,700 1,714 1,670 1,707 +9 +0.53% 89,400
Sep 8, 2025 1,600 1,714 1,582 1,698 +208 +13.96% 207,500
Sep 5, 2025 1,600 1,601 1,490 1,490 -110 -6.87% 65,300
Sep 4, 2025 1,607 1,646 1,551 1,600 -30 -1.84% 54,400
Sep 3, 2025 1,534 1,769 1,498 1,630 +130 +8.67% 310,600
Sep 2, 2025 1,521 1,538 1,460 1,500 +3 +0.20% 49,800
Sep 1, 2025 1,356 1,498 1,356 1,497 +177 +13.41% 85,400
Aug 29, 2025 1,330 1,339 1,307 1,320 +13 +0.99% 17,400
Aug 28, 2025 1,285 1,344 1,283 1,307 +27 +2.11% 40,400
Aug 27, 2025 1,283 1,283 1,251 1,280 +16 +1.27% 17,600
Aug 26, 2025 1,238 1,299 1,238 1,264 +37 +3.02% 27,300
Aug 25, 2025 1,245 1,245 1,210 1,227 +27 +2.25% 23,500
Aug 22, 2025 1,240 1,242 1,173 1,200 -42 -3.38% 48,300
Aug 21, 2025 1,250 1,254 1,230 1,242 -28 -2.20% 24,300
Aug 20, 2025 1,271 1,289 1,212 1,270 +11 +0.87% 46,000
Aug 19, 2025 1,150 1,260 1,150 1,259 +134 +11.91% 107,100
Aug 18, 2025 1,097 1,140 1,094 1,125 -2 -0.18% 15,900
Aug 15, 2025 1,219 1,220 1,083 1,127 +114 +11.25% 114,200