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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,550 1,570 1,510 1,537 -13 -0.84% 7,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,523 1,570 1,505 1,550 +27 +1.77% 13,800
Nov 21, 2025 1,560 1,560 1,464 1,523 -104 -6.39% 48,900
Nov 14, 2025 1,715 1,720 1,612 1,627 -68 -4.01% 20,400
Nov 7, 2025 1,700 1,714 1,681 1,695 -1 -0.06% 5,100
Oct 31, 2025 1,690 1,716 1,663 1,696 +6 +0.36% 6,100
Oct 24, 2025 1,650 1,731 1,650 1,690 +44 +2.67% 23,200
Oct 17, 2025 1,619 1,675 1,566 1,646 -53 -3.12% 32,800
Oct 10, 2025 1,817 1,817 1,686 1,699 -86 -4.82% 37,300
Oct 3, 2025 1,850 1,931 1,711 1,785 -60 -3.25% 40,600
Sep 26, 2025 1,743 1,853 1,738 1,845 +103 +5.91% 25,500
Sep 19, 2025 1,708 1,759 1,681 1,742 +42 +2.47% 18,100
Sep 12, 2025 1,599 1,700 1,595 1,700 +121 +7.66% 27,500
Sep 5, 2025 1,605 1,605 1,568 1,579 -14 -0.88% 7,200
Aug 29, 2025 1,649 1,650 1,551 1,593 -45 -2.75% 33,400
Aug 22, 2025 1,606 1,670 1,606 1,638 +32 +1.99% 35,800
Aug 15, 2025 1,410 1,700 1,372 1,606 +215 +15.46% 76,500
Aug 8, 2025 1,380 1,421 1,370 1,391 +13 +0.94% 11,300
Aug 1, 2025 1,346 1,408 1,332 1,378 +28 +2.07% 5,600
Jul 25, 2025 1,335 1,354 1,311 1,350 +15 +1.12% 16,000
Jul 18, 2025 1,295 1,382 1,286 1,335 +35 +2.69% 25,800