Intimate Merger, Inc.(7072) Historical

52 Week High Sep 3, 2025

1,769 JPY

52 Week Low Jun 9, 2025

801 JPY

Yearly High Jan 16, 2026

1,213 JPY

Yearly Low Apr 27, 2026

826 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	842	847	826	846	-2	-0.24%	12,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	875	892	848	848	-27	-3.09%	28,000
Apr 17, 2026	886	903	853	875	+4	+0.46%	28,900
Apr 10, 2026	879	905	860	871	+7	+0.81%	19,300
Apr 3, 2026	878	915	856	864	-34	-3.79%	16,200
Mar 27, 2026	869	907	846	898	+19	+2.16%	29,600
Mar 19, 2026	900	907	879	879	-22	-2.44%	23,600
Mar 13, 2026	900	919	862	901	-22	-2.38%	27,000
Mar 6, 2026	920	923	840	923	+18	+1.99%	51,300
Feb 27, 2026	927	927	868	905	-29	-3.10%	45,700
Feb 20, 2026	988	988	900	934	-176	-15.86%	154,100
Feb 13, 2026	1,148	1,200	1,100	1,110	+10	+0.91%	68,600
Feb 6, 2026	1,039	1,173	1,039	1,100	+62	+5.97%	34,700
Jan 30, 2026	1,103	1,120	1,015	1,038	-86	-7.65%	28,800
Jan 23, 2026	1,210	1,211	1,100	1,124	-76	-6.33%	35,400
Jan 16, 2026	1,092	1,213	1,072	1,200	+126	+11.73%	54,700
Jan 9, 2026	1,052	1,167	1,040	1,074	+20	+1.90%	56,000
Dec 30, 2025	1,029	1,070	1,028	1,054	+17	+1.64%	25,600
Dec 26, 2025	1,070	1,071	1,014	1,037	-19	-1.80%	76,100
Dec 19, 2025	1,051	1,098	995	1,056	-8	-0.75%	127,700
Dec 12, 2025	1,146	1,151	1,053	1,064	-74	-6.50%	111,000