Intimate Merger, Inc. 7072
TSE · Japan · Technology Services
¥1,083.00-27.00 (-2.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |