Intimate Merger, Inc. 7072
TSE · Japan · Technologiedienstleistungen
¥1.083,00-27,00 (-2,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.083,00 | -2,43 % | ¥1.095,00 | ¥1.100,00 | ¥1.082,00 | 3,90K |
| 2026-10-01 | ¥1.110,00 | -0,09 % | ¥1.113,00 | ¥1.113,00 | ¥1.098,00 | 2,80K |
| 2026-09-30 | ¥1.111,00 | +0,54 % | ¥1.101,00 | ¥1.139,00 | ¥1.099,00 | 8,00K |
| 2026-09-29 | ¥1.105,00 | -1,43 % | ¥1.110,00 | ¥1.110,00 | ¥1.105,00 | 1,80K |
| 2026-09-28 | ¥1.121,00 | +3,80 % | ¥1.084,00 | ¥1.121,00 | ¥1.080,00 | 7,10K |
| 2026-09-25 | ¥1.080,00 | -1,82 % | ¥1.108,00 | ¥1.108,00 | ¥1.080,00 | 2,30K |
| 2026-09-24 | ¥1.100,00 | +0,92 % | ¥1.095,00 | ¥1.112,00 | ¥1.093,00 | 4,70K |
| 2026-09-18 | ¥1.090,00 | +0,74 % | ¥1.089,00 | ¥1.104,00 | ¥1.077,00 | 4,20K |
| 2026-09-17 | ¥1.082,00 | +0,28 % | ¥1.077,00 | ¥1.095,00 | ¥1.077,00 | 2,40K |
| 2026-09-16 | ¥1.079,00 | +0,28 % | ¥1.081,00 | ¥1.085,00 | ¥1.051,00 | 1,80K |
| 2026-09-15 | ¥1.076,00 | 0,00 % | ¥1.070,00 | ¥1.076,00 | ¥1.070,00 | 300 |
| 2026-09-14 | ¥1.076,00 | -0,28 % | ¥1.078,00 | ¥1.078,00 | ¥1.065,00 | 7,20K |
| 2026-09-11 | ¥1.079,00 | -1,64 % | ¥1.094,00 | ¥1.100,00 | ¥1.079,00 | 3,50K |
| 2026-09-10 | ¥1.097,00 | -1,17 % | ¥1.124,00 | ¥1.125,00 | ¥1.080,00 | 6,10K |
| 2026-09-09 | ¥1.110,00 | -0,72 % | ¥1.110,00 | ¥1.122,00 | ¥1.101,00 | 2,90K |
| 2026-09-08 | ¥1.118,00 | -0,97 % | ¥1.110,00 | ¥1.125,00 | ¥1.110,00 | 3,90K |
| 2026-09-07 | ¥1.129,00 | +1,44 % | ¥1.137,00 | ¥1.137,00 | ¥1.105,00 | 2,30K |
| 2026-09-04 | ¥1.113,00 | +1,18 % | ¥1.101,00 | ¥1.120,00 | ¥1.080,00 | 4,50K |
| 2026-09-03 | ¥1.100,00 | -1,35 % | ¥1.110,00 | ¥1.118,00 | ¥1.100,00 | 4,10K |
| 2026-09-02 | ¥1.115,00 | -3,04 % | ¥1.145,00 | ¥1.145,00 | ¥1.105,00 | 10,30K |
| 2026-09-01 | ¥1.150,00 | -0,78 % | ¥1.159,00 | ¥1.180,00 | ¥1.150,00 | 4,70K |
| 2026-08-31 | ¥1.159,00 | +3,85 % | ¥1.132,00 | ¥1.171,00 | ¥1.097,00 | 10,90K |
| 2026-08-28 | ¥1.116,00 | -2,11 % | ¥1.127,00 | ¥1.128,00 | ¥1.071,00 | 15,80K |
| 2026-08-27 | ¥1.140,00 | -1,21 % | ¥1.165,00 | ¥1.165,00 | ¥1.140,00 | 3,50K |
| 2026-08-26 | ¥1.154,00 | -0,86 % | ¥1.164,00 | ¥1.164,00 | ¥1.131,00 | 3,90K |
| 2026-08-25 | ¥1.164,00 | -0,94 % | ¥1.175,00 | ¥1.175,00 | ¥1.130,00 | 9,30K |
| 2026-08-24 | ¥1.175,00 | +0,26 % | ¥1.200,00 | ¥1.200,00 | ¥1.175,00 | 4,40K |
| 2026-08-21 | ¥1.172,00 | -0,42 % | ¥1.164,00 | ¥1.191,00 | ¥1.161,00 | 4,00K |
| 2026-08-20 | ¥1.177,00 | +5,75 % | ¥1.143,00 | ¥1.200,00 | ¥1.143,00 | 12,50K |
| 2026-08-19 | ¥1.113,00 | -6,16 % | ¥1.163,00 | ¥1.163,00 | ¥1.110,00 | 13,20K |
| 2026-08-18 | ¥1.186,00 | -1,58 % | ¥1.222,00 | ¥1.230,00 | ¥1.161,00 | 10,30K |
| 2026-08-17 | ¥1.205,00 | +3,97 % | ¥1.219,00 | ¥1.253,00 | ¥1.189,00 | 23,30K |
| 2026-08-14 | ¥1.159,00 | +0,78 % | ¥1.168,00 | ¥1.172,00 | ¥1.150,00 | 5,90K |
| 2026-08-13 | ¥1.150,00 | +3,32 % | ¥1.106,00 | ¥1.170,00 | ¥1.106,00 | 6,90K |
| 2026-08-12 | ¥1.113,00 | -0,27 % | ¥1.124,00 | ¥1.136,00 | ¥1.113,00 | 2,10K |
| 2026-08-10 | ¥1.116,00 | +1,18 % | ¥1.103,00 | ¥1.121,00 | ¥1.091,00 | 6,00K |
| 2026-08-07 | ¥1.103,00 | +0,64 % | ¥1.116,00 | ¥1.123,00 | ¥1.100,00 | 2,60K |
| 2026-08-06 | ¥1.096,00 | -2,49 % | ¥1.122,00 | ¥1.122,00 | ¥1.032,00 | 12,50K |
| 2026-08-05 | ¥1.124,00 | -3,85 % | ¥1.171,00 | ¥1.171,00 | ¥1.080,00 | 12,50K |
| 2026-08-04 | ¥1.169,00 | +3,45 % | ¥1.130,00 | ¥1.173,00 | ¥1.122,00 | 15,20K |
| 2026-08-03 | ¥1.130,00 | +6,60 % | ¥1.081,00 | ¥1.130,00 | ¥1.063,00 | 21,40K |
| 2026-07-31 | ¥1.060,00 | +3,82 % | ¥1.030,00 | ¥1.060,00 | ¥1.030,00 | 7,50K |
| 2026-07-30 | ¥1.021,00 | -0,10 % | ¥1.021,00 | ¥1.021,00 | ¥1.015,00 | 1,20K |
| 2026-07-29 | ¥1.022,00 | +0,39 % | ¥1.017,00 | ¥1.022,00 | ¥1.000,00 | 4,50K |
| 2026-07-28 | ¥1.018,00 | -0,88 % | ¥1.028,00 | ¥1.029,00 | ¥1.018,00 | 1,50K |
| 2026-07-27 | ¥1.027,00 | +1,18 % | ¥1.044,00 | ¥1.047,00 | ¥1.018,00 | 3,10K |
| 2026-07-24 | ¥1.015,00 | -2,78 % | ¥1.014,00 | ¥1.025,00 | ¥1.014,00 | 1,10K |
| 2026-07-23 | ¥1.044,00 | +0,87 % | ¥1.049,00 | ¥1.049,00 | ¥1.038,00 | 3,10K |
| 2026-07-22 | ¥1.035,00 | +2,58 % | ¥1.010,00 | ¥1.037,00 | ¥1.010,00 | 5,00K |
| 2026-07-21 | ¥1.009,00 | +2,23 % | ¥986,00 | ¥1.010,00 | ¥986,00 | 2,00K |
| 2026-07-17 | ¥987,00 | -3,99 % | ¥1.017,00 | ¥1.017,00 | ¥979,00 | 4,80K |
| 2026-07-16 | ¥1.028,00 | +0,10 % | ¥1.024,00 | ¥1.037,00 | ¥1.017,00 | 5,00K |
| 2026-07-15 | ¥1.027,00 | +0,98 % | ¥1.015,00 | ¥1.034,00 | ¥1.015,00 | 2,60K |
| 2026-07-14 | ¥1.017,00 | +2,21 % | ¥995,00 | ¥1.017,00 | ¥995,00 | 3,60K |
| 2026-07-13 | ¥995,00 | -1,39 % | ¥1.014,00 | ¥1.014,00 | ¥991,00 | 3,50K |
| 2026-07-10 | ¥1.009,00 | +2,64 % | ¥983,00 | ¥1.009,00 | ¥965,00 | 6,30K |
| 2026-07-09 | ¥983,00 | -0,61 % | ¥980,00 | ¥994,00 | ¥980,00 | 2,20K |
| 2026-07-08 | ¥989,00 | -0,30 % | ¥983,00 | ¥996,00 | ¥981,00 | 3,50K |
| 2026-07-07 | ¥992,00 | -0,40 % | ¥991,00 | ¥1.003,00 | ¥984,00 | 3,50K |
| 2026-07-06 | ¥996,00 | +0,20 % | ¥991,00 | ¥1.013,00 | ¥989,00 | 2,30K |
| 2026-07-03 | ¥994,00 | +0,61 % | ¥986,00 | ¥1.004,00 | ¥980,00 | 6,00K |
| 2026-07-02 | ¥988,00 | +0,92 % | ¥982,00 | ¥1.008,00 | ¥979,00 | 6,10K |
| 2026-07-01 | ¥979,00 | +1,24 % | ¥982,00 | ¥1.004,00 | ¥978,00 | 7,10K |
| 2026-06-30 | ¥967,00 | +1,79 % | ¥955,00 | ¥979,00 | ¥955,00 | 8,90K |
| 2026-06-29 | ¥950,00 | -4,04 % | ¥986,00 | ¥987,00 | ¥945,00 | 18,90K |
| 2026-06-26 | ¥990,00 | +2,06 % | ¥972,00 | ¥1.000,00 | ¥970,00 | 5,30K |
| 2026-06-25 | ¥970,00 | +0,41 % | ¥975,00 | ¥989,00 | ¥970,00 | 4,00K |
| 2026-06-24 | ¥966,00 | -2,91 % | ¥992,00 | ¥1.005,00 | ¥966,00 | 6,70K |
| 2026-06-23 | ¥995,00 | -1,19 % | ¥1.022,00 | ¥1.022,00 | ¥995,00 | 8,90K |
| 2026-06-22 | ¥1.007,00 | +0,50 % | ¥1.002,00 | ¥1.022,00 | ¥991,00 | 8,10K |
| 2026-06-19 | ¥1.002,00 | -4,48 % | ¥1.049,00 | ¥1.049,00 | ¥1.000,00 | 13,00K |
| 2026-06-18 | ¥1.049,00 | +5,96 % | ¥990,00 | ¥1.049,00 | ¥975,00 | 29,10K |
| 2026-06-17 | ¥990,00 | +0,30 % | ¥987,00 | ¥993,00 | ¥986,00 | 3,40K |
| 2026-06-16 | ¥987,00 | -2,28 % | ¥1.010,00 | ¥1.010,00 | ¥987,00 | 5,90K |
| 2026-06-15 | ¥1.010,00 | +6,77 % | ¥991,00 | ¥1.024,00 | ¥960,00 | 32,50K |
| 2026-06-12 | ¥946,00 | -0,42 % | ¥951,00 | ¥966,00 | ¥937,00 | 14,80K |
| 2026-06-11 | ¥950,00 | -4,04 % | ¥975,00 | ¥983,00 | ¥950,00 | 17,40K |
| 2026-06-10 | ¥990,00 | -4,72 % | ¥1.034,00 | ¥1.038,00 | ¥979,00 | 31,30K |
| 2026-06-09 | ¥1.039,00 | +9,95 % | ¥940,00 | ¥1.045,00 | ¥937,00 | 51,40K |
| 2026-06-08 | ¥945,00 | -3,77 % | ¥967,00 | ¥978,00 | ¥921,00 | 21,30K |
| 2026-06-05 | ¥982,00 | +1,55 % | ¥962,00 | ¥986,00 | ¥950,00 | 20,60K |
| 2026-06-04 | ¥967,00 | -4,45 % | ¥983,00 | ¥996,00 | ¥967,00 | 17,90K |
| 2026-06-03 | ¥1.012,00 | +1,10 % | ¥997,00 | ¥1.019,00 | ¥967,00 | 16,80K |
| 2026-06-02 | ¥1.001,00 | -2,63 % | ¥1.023,00 | ¥1.023,00 | ¥964,00 | 27,50K |
| 2026-06-01 | ¥1.028,00 | +2,80 % | ¥1.000,00 | ¥1.042,00 | ¥962,00 | 31,90K |
| 2026-05-29 | ¥1.000,00 | -3,19 % | ¥1.023,00 | ¥1.052,00 | ¥992,00 | 52,60K |
| 2026-05-28 | ¥1.033,00 | -7,02 % | ¥1.141,00 | ¥1.149,00 | ¥1.002,00 | 92,30K |
| 2026-05-27 | ¥1.111,00 | -14,54 % | ¥1.250,00 | ¥1.250,00 | ¥1.068,00 | 250,80K |
| 2026-05-26 | ¥1.300,00 | -9,53 % | ¥1.727,00 | ¥1.728,00 | ¥1.201,00 | 556,20K |
| 2026-05-25 | ¥1.437,00 | +26,39 % | ¥1.437,00 | ¥1.437,00 | ¥1.437,00 | 13,60K |