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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,103	1,120	1,015	1,051	-73	-6.49%	28,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,309	1,322	1,103	1,138	-164	-12.60%	130,600
Nov 28, 2025	1,319	1,324	1,255	1,302	-11	-0.84%	81,600
Nov 21, 2025	1,362	1,364	1,276	1,313	-69	-4.99%	118,700
Nov 14, 2025	1,433	1,500	1,371	1,382	+39	+2.90%	172,000
Nov 7, 2025	1,350	1,377	1,276	1,343	-7	-0.52%	49,200
Oct 31, 2025	1,408	1,473	1,296	1,350	-31	-2.24%	136,600
Oct 24, 2025	1,365	1,470	1,335	1,381	+46	+3.45%	107,300
Oct 17, 2025	1,381	1,472	1,321	1,335	-82	-5.79%	151,000
Oct 10, 2025	1,461	1,461	1,344	1,417	+46	+3.36%	144,400
Oct 3, 2025	1,490	1,510	1,300	1,371	-120	-8.05%	248,700
Sep 26, 2025	1,736	1,739	1,470	1,491	-205	-12.09%	268,200
Sep 19, 2025	1,583	1,729	1,571	1,696	+125	+7.96%	241,500
Sep 12, 2025	1,600	1,714	1,549	1,571	+81	+5.44%	526,700