Intimate Merger, Inc. (TYO:7072)
Japan
· Delayed Price · Currency is JPY 859.00
+19.00 (2.26%)
Apr 30, 2026, 3:30 PM JST
Intimate Merger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 840.00 | 859.00 | 837.00 | 859.00 | 859.00 | 2.26% | 3,800 |
| Apr 28, 2026 | 827.00 | 840.00 | 827.00 | 840.00 | 840.00 | 1.57% | 2,000 |
| Apr 27, 2026 | 842.00 | 847.00 | 826.00 | 827.00 | 827.00 | -2.48% | 9,800 |
| Apr 24, 2026 | 863.00 | 870.00 | 848.00 | 848.00 | 848.00 | -2.75% | 2,500 |
| Apr 23, 2026 | 869.00 | 884.00 | 860.00 | 872.00 | 872.00 | 0.35% | 3,000 |
| Apr 22, 2026 | 876.00 | 890.00 | 869.00 | 869.00 | 869.00 | -0.80% | 3,900 |
| Apr 21, 2026 | 873.00 | 892.00 | 853.00 | 876.00 | 876.00 | -0.23% | 11,200 |
| Apr 20, 2026 | 875.00 | 885.00 | 870.00 | 878.00 | 878.00 | 0.34% | 7,400 |
| Apr 17, 2026 | 891.00 | 891.00 | 867.00 | 875.00 | 875.00 | -1.13% | 3,700 |
| Apr 16, 2026 | 881.00 | 885.00 | 873.00 | 885.00 | 885.00 | 1.49% | 5,500 |
| Apr 15, 2026 | 853.00 | 880.00 | 853.00 | 872.00 | 872.00 | -1.25% | 12,000 |
| Apr 14, 2026 | 903.00 | 903.00 | 882.00 | 883.00 | 883.00 | 1.15% | 5,700 |
| Apr 13, 2026 | 886.00 | 892.00 | 872.00 | 873.00 | 873.00 | 0.23% | 2,000 |
| Apr 10, 2026 | 886.00 | 887.00 | 871.00 | 871.00 | 871.00 | - | 2,800 |
| Apr 9, 2026 | 905.00 | 905.00 | 871.00 | 871.00 | 871.00 | -3.76% | 4,500 |
| Apr 8, 2026 | 896.00 | 905.00 | 881.00 | 905.00 | 905.00 | 1.00% | 6,700 |
| Apr 7, 2026 | 860.00 | 896.00 | 860.00 | 896.00 | 896.00 | 4.19% | 3,700 |
| Apr 6, 2026 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -0.46% | 1,600 |
| Apr 3, 2026 | 865.00 | 894.00 | 856.00 | 864.00 | 864.00 | -1.26% | 2,600 |
| Apr 2, 2026 | 888.00 | 898.00 | 872.00 | 875.00 | 875.00 | -2.45% | 2,900 |
| Apr 1, 2026 | 888.00 | 915.00 | 885.00 | 897.00 | 897.00 | 1.01% | 3,900 |
| Mar 31, 2026 | 885.00 | 891.00 | 884.00 | 888.00 | 888.00 | 0.45% | 1,700 |
| Mar 30, 2026 | 878.00 | 892.00 | 862.00 | 884.00 | 884.00 | -1.56% | 5,100 |
| Mar 27, 2026 | 878.00 | 907.00 | 877.00 | 898.00 | 898.00 | 0.79% | 5,000 |
| Mar 26, 2026 | 901.00 | 904.00 | 888.00 | 891.00 | 891.00 | -1.76% | 3,700 |
| Mar 25, 2026 | 900.00 | 907.00 | 900.00 | 907.00 | 907.00 | 1.91% | 5,400 |
| Mar 24, 2026 | 873.00 | 891.00 | 868.00 | 890.00 | 890.00 | 2.65% | 6,400 |
| Mar 23, 2026 | 869.00 | 875.00 | 846.00 | 867.00 | 867.00 | -1.37% | 9,100 |
| Mar 19, 2026 | 879.00 | 891.00 | 879.00 | 879.00 | 879.00 | -1.46% | 3,600 |
| Mar 18, 2026 | 897.00 | 903.00 | 888.00 | 892.00 | 892.00 | -0.56% | 6,400 |
| Mar 17, 2026 | 907.00 | 907.00 | 886.00 | 897.00 | 897.00 | -0.33% | 4,600 |
| Mar 16, 2026 | 900.00 | 900.00 | 882.00 | 900.00 | 900.00 | -0.11% | 9,000 |
| Mar 13, 2026 | 902.00 | 917.00 | 901.00 | 901.00 | 901.00 | -1.42% | 3,600 |
| Mar 12, 2026 | 900.00 | 915.00 | 898.00 | 914.00 | 914.00 | - | 4,100 |
| Mar 11, 2026 | 918.00 | 919.00 | 908.00 | 914.00 | 914.00 | 0.22% | 3,600 |
| Mar 10, 2026 | 918.00 | 918.00 | 905.00 | 912.00 | 912.00 | 2.36% | 4,200 |
| Mar 9, 2026 | 900.00 | 909.00 | 862.00 | 891.00 | 891.00 | -3.47% | 11,500 |
| Mar 6, 2026 | 885.00 | 923.00 | 885.00 | 923.00 | 923.00 | 2.56% | 5,200 |
| Mar 5, 2026 | 893.00 | 920.00 | 889.00 | 900.00 | 900.00 | 6.13% | 10,000 |
| Mar 4, 2026 | 850.00 | 857.00 | 840.00 | 848.00 | 848.00 | -1.97% | 13,700 |
| Mar 3, 2026 | 906.00 | 909.00 | 865.00 | 865.00 | 865.00 | -4.10% | 17,100 |
| Mar 2, 2026 | 920.00 | 920.00 | 883.00 | 902.00 | 902.00 | -0.33% | 5,300 |
| Feb 27, 2026 | 904.00 | 916.00 | 903.00 | 905.00 | 905.00 | 0.11% | 5,800 |
| Feb 26, 2026 | 880.00 | 911.00 | 880.00 | 904.00 | 904.00 | 3.31% | 9,100 |
| Feb 25, 2026 | 883.00 | 888.00 | 868.00 | 875.00 | 875.00 | -2.02% | 15,600 |
| Feb 24, 2026 | 927.00 | 927.00 | 890.00 | 893.00 | 893.00 | -4.39% | 15,200 |
| Feb 20, 2026 | 906.00 | 935.00 | 905.00 | 934.00 | 934.00 | 2.19% | 11,800 |
| Feb 19, 2026 | 923.00 | 926.00 | 914.00 | 914.00 | 914.00 | -1.19% | 9,300 |
| Feb 18, 2026 | 959.00 | 959.00 | 920.00 | 925.00 | 925.00 | -0.43% | 8,700 |
| Feb 17, 2026 | 987.00 | 988.00 | 919.00 | 929.00 | 929.00 | -5.78% | 47,100 |
| Feb 16, 2026 | 988.00 | 988.00 | 900.00 | 986.00 | 986.00 | -11.17% | 77,200 |
| Feb 13, 2026 | 1,153.00 | 1,183.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 13,900 |
| Feb 12, 2026 | 1,121.00 | 1,200.00 | 1,100.00 | 1,190.00 | 1,190.00 | 7.21% | 28,300 |
| Feb 10, 2026 | 1,120.00 | 1,152.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.80% | 19,300 |
| Feb 9, 2026 | 1,148.00 | 1,148.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.73% | 7,100 |
| Feb 6, 2026 | 1,090.00 | 1,152.00 | 1,089.00 | 1,100.00 | 1,100.00 | -2.74% | 9,600 |
| Feb 5, 2026 | 1,129.00 | 1,173.00 | 1,106.00 | 1,131.00 | 1,131.00 | 2.91% | 12,000 |
| Feb 4, 2026 | 1,098.00 | 1,109.00 | 1,089.00 | 1,099.00 | 1,099.00 | 2.42% | 6,100 |
| Feb 3, 2026 | 1,065.00 | 1,077.00 | 1,058.00 | 1,073.00 | 1,073.00 | 0.75% | 2,400 |
| Feb 2, 2026 | 1,039.00 | 1,071.00 | 1,039.00 | 1,065.00 | 1,065.00 | 2.60% | 4,600 |
| Jan 30, 2026 | 1,051.00 | 1,057.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.24% | 3,000 |
| Jan 29, 2026 | 1,044.00 | 1,063.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.10% | 2,500 |
| Jan 28, 2026 | 1,116.00 | 1,116.00 | 1,015.00 | 1,050.00 | 1,050.00 | -5.91% | 13,600 |
| Jan 27, 2026 | 1,103.00 | 1,116.00 | 1,095.00 | 1,116.00 | 1,116.00 | 0.90% | 5,500 |
| Jan 26, 2026 | 1,103.00 | 1,120.00 | 1,103.00 | 1,106.00 | 1,106.00 | -1.60% | 4,200 |
| Jan 23, 2026 | 1,128.00 | 1,148.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.35% | 4,200 |
| Jan 22, 2026 | 1,140.00 | 1,158.00 | 1,100.00 | 1,128.00 | 1,128.00 | -0.97% | 5,000 |
| Jan 21, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,139.00 | 1,139.00 | -1.81% | 7,300 |
| Jan 20, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.44% | 9,700 |
| Jan 19, 2026 | 1,210.00 | 1,211.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.92% | 9,200 |
| Jan 16, 2026 | 1,199.00 | 1,213.00 | 1,165.00 | 1,200.00 | 1,200.00 | 2.21% | 17,000 |
| Jan 15, 2026 | 1,125.00 | 1,174.00 | 1,122.00 | 1,174.00 | 1,174.00 | 4.36% | 14,900 |
| Jan 14, 2026 | 1,081.00 | 1,129.00 | 1,080.00 | 1,125.00 | 1,125.00 | 3.21% | 15,500 |
| Jan 13, 2026 | 1,092.00 | 1,093.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.49% | 7,300 |
| Jan 9, 2026 | 1,065.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.85% | 6,500 |
| Jan 8, 2026 | 1,083.00 | 1,084.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.66% | 7,000 |
| Jan 7, 2026 | 1,087.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | -0.28% | 11,300 |
| Jan 6, 2026 | 1,069.00 | 1,167.00 | 1,069.00 | 1,086.00 | 1,086.00 | 2.16% | 21,200 |
| Jan 5, 2026 | 1,052.00 | 1,066.00 | 1,040.00 | 1,063.00 | 1,063.00 | 0.85% | 10,000 |
| Dec 30, 2025 | 1,050.00 | 1,070.00 | 1,034.00 | 1,054.00 | 1,054.00 | -1.03% | 18,100 |
| Dec 29, 2025 | 1,029.00 | 1,065.00 | 1,028.00 | 1,065.00 | 1,065.00 | 2.70% | 7,500 |
| Dec 26, 2025 | 1,051.00 | 1,059.00 | 1,031.00 | 1,037.00 | 1,037.00 | -1.52% | 14,400 |
| Dec 25, 2025 | 1,033.00 | 1,070.00 | 1,033.00 | 1,053.00 | 1,053.00 | 2.03% | 12,600 |
| Dec 24, 2025 | 1,020.00 | 1,046.00 | 1,014.00 | 1,032.00 | 1,032.00 | 0.58% | 15,900 |
| Dec 23, 2025 | 1,030.00 | 1,048.00 | 1,025.00 | 1,026.00 | 1,026.00 | 0.20% | 11,200 |
| Dec 22, 2025 | 1,070.00 | 1,071.00 | 1,024.00 | 1,024.00 | 1,024.00 | -3.03% | 22,000 |
| Dec 19, 2025 | 1,035.00 | 1,098.00 | 1,009.00 | 1,056.00 | 1,056.00 | 4.04% | 20,800 |
| Dec 18, 2025 | 1,022.00 | 1,022.00 | 1,003.00 | 1,015.00 | 1,015.00 | -1.74% | 20,800 |
| Dec 17, 2025 | 1,010.00 | 1,033.00 | 995.00 | 1,033.00 | 1,033.00 | 0.49% | 29,700 |
| Dec 16, 2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.68% | 17,000 |
| Dec 15, 2025 | 1,051.00 | 1,067.00 | 1,028.00 | 1,035.00 | 1,035.00 | -2.73% | 39,400 |
| Dec 12, 2025 | 1,082.00 | 1,094.00 | 1,053.00 | 1,064.00 | 1,064.00 | -1.94% | 17,100 |
| Dec 11, 2025 | 1,127.00 | 1,132.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.36% | 15,700 |
| Dec 10, 2025 | 1,109.00 | 1,115.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.45% | 13,200 |
| Dec 9, 2025 | 1,126.00 | 1,141.00 | 1,102.00 | 1,105.00 | 1,105.00 | -1.34% | 34,200 |
| Dec 8, 2025 | 1,146.00 | 1,151.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.58% | 30,800 |
| Dec 5, 2025 | 1,154.00 | 1,154.00 | 1,103.00 | 1,138.00 | 1,138.00 | -1.98% | 27,800 |
| Dec 4, 2025 | 1,150.00 | 1,174.00 | 1,142.00 | 1,161.00 | 1,161.00 | 0.78% | 14,900 |
| Dec 3, 2025 | 1,201.00 | 1,212.00 | 1,130.00 | 1,152.00 | 1,152.00 | -4.08% | 42,800 |
| Dec 2, 2025 | 1,290.00 | 1,290.00 | 1,201.00 | 1,201.00 | 1,201.00 | -7.47% | 27,300 |