IMAGE MAGIC Inc. 7793
TSE · Japan · Commercial Services
¥1,595.00-3.00 (-0.19%)
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 | ¥1,595.00 | -0.19% | ¥1,595.00 | ¥1,596.00 | ¥1,595.00 | 1.00K |
| 2026-10-01 | ¥1,598.00 | -0.75% | ¥1,629.00 | ¥1,629.00 | ¥1,598.00 | 500 |
| 2026-09-30 | ¥1,610.00 | +1.07% | ¥1,595.00 | ¥1,610.00 | ¥1,595.00 | 900 |
| 2026-09-29 | ¥1,593.00 | -1.42% | ¥1,600.00 | ¥1,600.00 | ¥1,593.00 | 300 |
| 2026-09-28 | ¥1,616.00 | -0.12% | ¥1,618.00 | ¥1,622.00 | ¥1,590.00 | 1.20K |
| 2026-09-25 | ¥1,618.00 | +0.06% | ¥1,609.00 | ¥1,618.00 | ¥1,609.00 | 800 |
| 2026-09-24 | ¥1,617.00 | +0.19% | ¥1,621.00 | ¥1,655.00 | ¥1,615.00 | 4.40K |
| 2026-09-18 | ¥1,614.00 | +4.74% | ¥1,527.00 | ¥1,614.00 | ¥1,527.00 | 4.60K |
| 2026-09-17 | ¥1,541.00 | +0.85% | ¥1,528.00 | ¥1,555.00 | ¥1,524.00 | 4.10K |
| 2026-09-16 | ¥1,528.00 | +2.55% | ¥1,490.00 | ¥1,531.00 | ¥1,490.00 | 3.50K |
| 2026-09-15 | ¥1,490.00 | 0.00% | ¥1,499.00 | ¥1,499.00 | ¥1,488.00 | 1.40K |
| 2026-09-14 | ¥1,490.00 | -0.67% | ¥1,489.00 | ¥1,492.00 | ¥1,489.00 | 800 |
| 2026-09-11 | ¥1,500.00 | -1.06% | ¥1,489.00 | ¥1,510.00 | ¥1,489.00 | 1.00K |
| 2026-09-10 | ¥1,516.00 | -0.07% | ¥1,496.00 | ¥1,516.00 | ¥1,496.00 | 900 |
| 2026-09-09 | ¥1,517.00 | +1.13% | ¥1,491.00 | ¥1,520.00 | ¥1,491.00 | 700 |
| 2026-09-08 | ¥1,500.00 | -0.20% | ¥1,506.00 | ¥1,506.00 | ¥1,500.00 | 1.20K |
| 2026-09-07 | ¥1,503.00 | +0.13% | ¥1,500.00 | ¥1,506.00 | ¥1,500.00 | 1.10K |
| 2026-09-04 | ¥1,501.00 | +0.07% | ¥1,495.00 | ¥1,501.00 | ¥1,485.00 | 1.50K |
| 2026-09-03 | ¥1,500.00 | +0.67% | ¥1,490.00 | ¥1,510.00 | ¥1,490.00 | 900 |
| 2026-09-02 | ¥1,490.00 | -1.78% | ¥1,517.00 | ¥1,517.00 | ¥1,488.00 | 2.60K |
| 2026-09-01 | ¥1,517.00 | +0.66% | ¥1,507.00 | ¥1,523.00 | ¥1,507.00 | 1.70K |
| 2026-08-31 | ¥1,507.00 | -1.37% | ¥1,522.00 | ¥1,522.00 | ¥1,507.00 | 700 |
| 2026-08-28 | ¥1,528.00 | -0.13% | ¥1,533.00 | ¥1,533.00 | ¥1,523.00 | 1.40K |
| 2026-08-27 | ¥1,530.00 | -0.58% | ¥1,530.00 | ¥1,531.00 | ¥1,530.00 | 300 |
| 2026-08-26 | ¥1,539.00 | -0.06% | ¥1,540.00 | ¥1,540.00 | ¥1,539.00 | 400 |
| 2026-08-25 | ¥1,540.00 | -0.45% | ¥1,540.00 | ¥1,540.00 | ¥1,540.00 | 200 |
| 2026-08-24 | ¥1,547.00 | +1.24% | ¥1,550.00 | ¥1,550.00 | ¥1,547.00 | 500 |
| 2026-08-21 | ¥1,528.00 | -0.20% | ¥1,527.00 | ¥1,528.00 | ¥1,527.00 | 200 |
| 2026-08-20 | ¥1,531.00 | +0.07% | ¥1,507.00 | ¥1,531.00 | ¥1,506.00 | 1.90K |
| 2026-08-19 | ¥1,530.00 | -3.10% | ¥1,553.00 | ¥1,553.00 | ¥1,530.00 | 1.20K |
| 2026-08-18 | ¥1,579.00 | -0.25% | ¥1,585.00 | ¥1,590.00 | ¥1,552.00 | 2.00K |
| 2026-08-17 | ¥1,583.00 | +9.17% | ¥1,550.00 | ¥1,583.00 | ¥1,534.00 | 8.20K |
| 2026-08-14 | ¥1,450.00 | +3.20% | ¥1,435.00 | ¥1,450.00 | ¥1,430.00 | 4.80K |
| 2026-08-13 | ¥1,405.00 | +0.36% | ¥1,400.00 | ¥1,405.00 | ¥1,385.00 | 1.90K |
| 2026-08-12 | ¥1,400.00 | +2.04% | ¥1,380.00 | ¥1,401.00 | ¥1,380.00 | 1.00K |
| 2026-08-10 | ¥1,372.00 | +1.63% | ¥1,359.00 | ¥1,372.00 | ¥1,359.00 | 800 |
| 2026-08-07 | ¥1,350.00 | +0.45% | ¥1,359.00 | ¥1,360.00 | ¥1,350.00 | 1.30K |
| 2026-08-06 | ¥1,344.00 | +0.30% | ¥1,349.00 | ¥1,350.00 | ¥1,338.00 | 1.40K |
| 2026-08-05 | ¥1,340.00 | -0.74% | ¥1,350.00 | ¥1,350.00 | ¥1,340.00 | 500 |
| 2026-08-04 | ¥1,350.00 | +0.97% | ¥1,349.00 | ¥1,350.00 | ¥1,349.00 | 200 |
| 2026-08-03 | ¥1,337.00 | -1.91% | ¥1,360.00 | ¥1,360.00 | ¥1,337.00 | 600 |
| 2026-07-31 | ¥1,363.00 | +0.96% | ¥1,350.00 | ¥1,363.00 | ¥1,333.00 | 3.70K |
| 2026-07-30 | ¥1,350.00 | -1.60% | ¥1,370.00 | ¥1,370.00 | ¥1,350.00 | 2.10K |
| 2026-07-29 | ¥1,372.00 | +0.37% | ¥1,367.00 | ¥1,372.00 | ¥1,341.00 | 5.80K |
| 2026-07-28 | ¥1,367.00 | -0.22% | ¥1,370.00 | ¥1,370.00 | ¥1,356.00 | 1.00K |
| 2026-07-27 | ¥1,370.00 | -0.15% | ¥1,373.00 | ¥1,373.00 | ¥1,348.00 | 1.10K |
| 2026-07-24 | ¥1,372.00 | +1.63% | ¥1,350.00 | ¥1,372.00 | ¥1,350.00 | 800 |
| 2026-07-23 | ¥1,350.00 | 0.00% | ¥1,345.00 | ¥1,350.00 | ¥1,330.00 | 3.40K |
| 2026-07-22 | ¥1,350.00 | -0.07% | ¥1,372.00 | ¥1,372.00 | ¥1,342.00 | 400 |
| 2026-07-21 | ¥1,351.00 | +1.20% | ¥1,336.00 | ¥1,353.00 | ¥1,334.00 | 1.60K |
| 2026-07-17 | ¥1,335.00 | -0.37% | ¥1,364.00 | ¥1,364.00 | ¥1,335.00 | 900 |
| 2026-07-16 | ¥1,340.00 | 0.00% | ¥1,353.00 | ¥1,370.00 | ¥1,340.00 | 1.70K |
| 2026-07-15 | ¥1,340.00 | -0.89% | ¥1,352.00 | ¥1,353.00 | ¥1,340.00 | 1.60K |
| 2026-07-14 | ¥1,352.00 | +2.04% | ¥1,340.00 | ¥1,352.00 | ¥1,326.00 | 2.00K |
| 2026-07-13 | ¥1,325.00 | -0.60% | ¥1,332.00 | ¥1,352.00 | ¥1,325.00 | 1.90K |
| 2026-07-10 | ¥1,333.00 | -1.11% | ¥1,375.00 | ¥1,375.00 | ¥1,333.00 | 1.70K |
| 2026-07-09 | ¥1,348.00 | +0.45% | ¥1,365.00 | ¥1,365.00 | ¥1,335.00 | 4.20K |
| 2026-07-08 | ¥1,342.00 | -0.59% | ¥1,350.00 | ¥1,359.00 | ¥1,335.00 | 2.40K |
| 2026-07-07 | ¥1,350.00 | 0.00% | ¥1,350.00 | ¥1,370.00 | ¥1,350.00 | 1.40K |
| 2026-07-06 | ¥1,350.00 | -1.03% | ¥1,361.00 | ¥1,364.00 | ¥1,345.00 | 3.40K |
| 2026-07-03 | ¥1,364.00 | +0.59% | ¥1,343.00 | ¥1,370.00 | ¥1,340.00 | 1.20K |
| 2026-07-02 | ¥1,356.00 | -1.17% | ¥1,372.00 | ¥1,380.00 | ¥1,350.00 | 3.00K |
| 2026-07-01 | ¥1,372.00 | +1.25% | ¥1,374.00 | ¥1,400.00 | ¥1,324.00 | 3.80K |
| 2026-06-30 | ¥1,355.00 | 0.00% | ¥1,355.00 | ¥1,355.00 | ¥1,355.00 | 400 |
| 2026-06-29 | ¥1,355.00 | 0.00% | ¥1,355.00 | ¥1,355.00 | ¥1,354.00 | 400 |
| 2026-06-26 | ¥1,355.00 | -1.38% | ¥1,374.00 | ¥1,374.00 | ¥1,353.00 | 1.40K |
| 2026-06-25 | ¥1,374.00 | -0.22% | ¥1,377.00 | ¥1,377.00 | ¥1,360.00 | 600 |
| 2026-06-24 | ¥1,377.00 | 0.00% | ¥1,377.00 | ¥1,377.00 | ¥1,377.00 | 200 |
| 2026-06-23 | ¥1,377.00 | +1.92% | ¥1,381.00 | ¥1,381.00 | ¥1,351.00 | 900 |
| 2026-06-22 | ¥1,351.00 | -0.22% | ¥1,350.00 | ¥1,378.00 | ¥1,350.00 | 2.50K |
| 2026-06-19 | ¥1,354.00 | +1.80% | ¥1,356.00 | ¥1,356.00 | ¥1,335.00 | 2.30K |
| 2026-06-18 | ¥1,330.00 | -5.41% | ¥1,378.00 | ¥1,383.00 | ¥1,330.00 | 9.70K |
| 2026-06-17 | ¥1,406.00 | -2.97% | ¥1,419.00 | ¥1,431.00 | ¥1,399.00 | 11.80K |
| 2026-06-16 | ¥1,449.00 | +0.28% | ¥1,436.00 | ¥1,449.00 | ¥1,430.00 | 1.30K |
| 2026-06-15 | ¥1,445.00 | +1.12% | ¥1,459.00 | ¥1,478.00 | ¥1,431.00 | 2.30K |
| 2026-06-12 | ¥1,429.00 | -3.64% | ¥1,450.00 | ¥1,461.00 | ¥1,402.00 | 8.00K |
| 2026-06-11 | ¥1,483.00 | +0.82% | ¥1,452.00 | ¥1,484.00 | ¥1,451.00 | 900 |
| 2026-06-10 | ¥1,471.00 | -1.54% | ¥1,464.00 | ¥1,498.00 | ¥1,455.00 | 2.60K |
| 2026-06-09 | ¥1,494.00 | 0.00% | ¥1,494.00 | ¥1,494.00 | ¥1,494.00 | 0 |
| 2026-06-08 | ¥1,494.00 | +1.70% | ¥1,499.00 | ¥1,499.00 | ¥1,475.00 | 800 |
| 2026-06-05 | ¥1,469.00 | -0.41% | ¥1,473.00 | ¥1,473.00 | ¥1,450.00 | 2.10K |
| 2026-06-04 | ¥1,475.00 | -2.38% | ¥1,487.00 | ¥1,487.00 | ¥1,475.00 | 600 |
| 2026-06-03 | ¥1,511.00 | +1.07% | ¥1,495.00 | ¥1,516.00 | ¥1,475.00 | 1.40K |
| 2026-06-02 | ¥1,495.00 | +0.67% | ¥1,486.00 | ¥1,499.00 | ¥1,469.00 | 1.50K |
| 2026-06-01 | ¥1,485.00 | -1.85% | ¥1,513.00 | ¥1,525.00 | ¥1,485.00 | 2.80K |
| 2026-05-29 | ¥1,513.00 | +1.00% | ¥1,486.00 | ¥1,513.00 | ¥1,486.00 | 500 |
| 2026-05-28 | ¥1,498.00 | -1.19% | ¥1,520.00 | ¥1,521.00 | ¥1,490.00 | 4.80K |
| 2026-05-27 | ¥1,516.00 | -0.39% | ¥1,520.00 | ¥1,530.00 | ¥1,515.00 | 2.30K |
| 2026-05-26 | ¥1,522.00 | -0.20% | ¥1,565.00 | ¥1,565.00 | ¥1,522.00 | 7.20K |
| 2026-05-25 | ¥1,525.00 | -1.61% | ¥1,550.00 | ¥1,550.00 | ¥1,525.00 | 2.20K |