kabutan

IMAGE MAGIC Inc.(7793) Historical

7793
TSE Growth
IMAGE MAGIC Inc.
1,598
JPY
+8
(+0.50%)
Jan 29, 3:15 pm JST
10.43
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,931 JPY
52 Week Low Apr 7, 2025
1,000 JPY
Yearly High Sep 30, 2025
1,931 JPY
Yearly Low Apr 7, 2025
1,000 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,590 1,614 1,590 1,598 +8 +0.50% 11,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,643 1,643 1,571 1,590 -38 -2.33% 13,800
Jan 27, 2026 1,565 1,635 1,550 1,628 +78 +5.03% 8,400
Jan 26, 2026 1,539 1,550 1,539 1,550 +2 +0.13% 3,500
Jan 23, 2026 1,509 1,550 1,501 1,548 +38 +2.52% 6,300
Jan 22, 2026 1,500 1,510 1,476 1,510 +10 +0.67% 8,600
Jan 21, 2026 1,500 1,514 1,475 1,500 -6 -0.40% 4,400
Jan 20, 2026 1,505 1,508 1,499 1,506 +6 +0.40% 3,900
Jan 19, 2026 1,470 1,507 1,469 1,500 +30 +2.04% 8,900
Jan 16, 2026 1,467 1,470 1,460 1,470 +5 +0.34% 4,000
Jan 15, 2026 1,460 1,465 1,449 1,465 +12 +0.83% 4,200
Jan 14, 2026 1,449 1,462 1,448 1,453 +11 +0.76% 7,000
Jan 13, 2026 1,465 1,465 1,441 1,442 -4 -0.28% 3,700
Jan 9, 2026 1,460 1,460 1,436 1,446 -13 -0.89% 1,800
Jan 8, 2026 1,436 1,459 1,433 1,459 -1 -0.07% 6,100
Jan 7, 2026 1,443 1,460 1,433 1,460 +7 +0.48% 7,300
Jan 6, 2026 1,467 1,467 1,435 1,453 -13 -0.89% 5,900
Jan 5, 2026 1,444 1,466 1,437 1,466 +28 +1.95% 7,400
Dec 30, 2025 1,456 1,460 1,434 1,438 -2 -0.14% 5,600
Dec 29, 2025 1,456 1,485 1,440 1,440 -31 -2.11% 10,100
Dec 26, 2025 1,440 1,484 1,440 1,471 +43 +3.01% 17,900