kabutan

IMAGE MAGIC Inc.(7793) Historical

7793
TSE Growth
IMAGE MAGIC Inc.
1,537
JPY
-21
(-1.35%)
Dec 5, 3:15 pm JST
9.93
USD
Dec 5, 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
Dec 5, 2025 1,554 1,554 1,528 1,537 -21 -1.35% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,538 1,569 1,514 1,558 +20 +1.30% 1,700
Dec 3, 2025 1,530 1,538 1,510 1,538 +8 +0.52% 1,100
Dec 2, 2025 1,534 1,548 1,511 1,530 -4 -0.26% 1,400
Dec 1, 2025 1,550 1,570 1,534 1,534 -16 -1.03% 2,000
Nov 28, 2025 1,553 1,555 1,550 1,550 -3 -0.19% 1,600
Nov 27, 2025 1,545 1,570 1,545 1,553 +23 +1.50% 2,700
Nov 26, 2025 1,509 1,531 1,509 1,530 +22 +1.46% 1,300
Nov 25, 2025 1,523 1,525 1,505 1,508 -15 -0.98% 8,200
Nov 21, 2025 1,528 1,546 1,496 1,523 -5 -0.33% 5,300
Nov 20, 2025 1,470 1,529 1,470 1,528 +64 +4.37% 4,000
Nov 19, 2025 1,477 1,479 1,464 1,464 -13 -0.88% 1,800
Nov 18, 2025 1,531 1,531 1,470 1,477 -39 -2.57% 10,700
Nov 17, 2025 1,560 1,560 1,487 1,516 -111 -6.82% 27,100
Nov 14, 2025 1,612 1,693 1,612 1,627 -65 -3.84% 9,800
Nov 13, 2025 1,712 1,720 1,681 1,692 -3 -0.18% 5,200
Nov 12, 2025 1,690 1,710 1,690 1,695 +17 +1.01% 1,700
Nov 11, 2025 1,685 1,706 1,678 1,678 -7 -0.42% 800
Nov 10, 2025 1,715 1,715 1,675 1,685 -10 -0.59% 2,900
Nov 7, 2025 1,708 1,714 1,695 1,695 -5 -0.29% 1,900
Nov 6, 2025 1,699 1,700 1,695 1,700 +19 +1.13% 700