kabutan

IMAGE MAGIC Inc.(7793) Historical

7793
TSE Growth
IMAGE MAGIC Inc.
1,470
JPY
+6
(+0.41%)
Dec 12, 3:30 pm JST
9.43
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 1,473 1,529 1,470 1,470 +6 +0.41% 9,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Aug 20, 2025 1,670 1,670 1,631 1,637 -33 -1.98% 6,200
Aug 19, 2025 1,664 1,670 1,640 1,670 +31 +1.89% 10,600
Aug 18, 2025 1,606 1,660 1,606 1,639 +33 +2.05% 10,400
Aug 15, 2025 1,689 1,700 1,600 1,606 +147 +10.08% 56,800