kabutan

IMAGE MAGIC Inc.(7793) Historical

7793
TSE Growth
IMAGE MAGIC Inc.
1,742
JPY
-1
(-0.06%)
Sep 19, 3:30 pm JST
11.79
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 18, 2025
1,759 JPY
52 Week Low Apr 7, 2025
1,000 JPY
Yearly High Sep 18, 2025
1,759 JPY
Yearly Low Apr 7, 2025
1,000 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,744 1,744 1,727 1,742 -1 -0.06% 3,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,706 1,759 1,706 1,743 +37 +2.17% 5,200
Sep 17, 2025 1,722 1,722 1,681 1,706 +2 +0.12% 4,100
Sep 16, 2025 1,708 1,748 1,681 1,704 +4 +0.24% 5,000
Sep 12, 2025 1,671 1,700 1,631 1,700 +55 +3.34% 5,500
Sep 11, 2025 1,637 1,653 1,621 1,645 +8 +0.49% 4,000
Sep 10, 2025 1,625 1,643 1,600 1,637 +19 +1.17% 6,200
Sep 9, 2025 1,662 1,662 1,600 1,618 -6 -0.37% 6,300
Sep 8, 2025 1,599 1,624 1,595 1,624 ー% 5,500
Sep 5, 2025 1,579 0
Sep 4, 2025 1,593 1,593 1,579 1,579 +9 +0.57% 300
Sep 3, 2025 1,579 1,600 1,569 1,570 -22 -1.38% 2,400
Sep 2, 2025 1,573 1,592 1,573 1,592 +24 +1.53% 1,200
Sep 1, 2025 1,605 1,605 1,568 1,568 -25 -1.57% 3,300
Aug 29, 2025 1,565 1,600 1,565 1,593 +6 +0.38% 1,500
Aug 28, 2025 1,589 1,589 1,587 1,587 +20 +1.28% 300
Aug 27, 2025 1,582 1,598 1,566 1,567 -15 -0.95% 2,800
Aug 26, 2025 1,617 1,617 1,551 1,582 -44 -2.71% 25,800
Aug 25, 2025 1,649 1,650 1,625 1,626 -12 -0.73% 3,000
Aug 22, 2025 1,648 1,649 1,621 1,638 -10 -0.61% 6,400
Aug 21, 2025 1,637 1,651 1,632 1,648 +11 +0.67% 2,200
1 2 3 4 5
...
18