IMAGE MAGIC Inc. (TYO:7793)
Japan
· Delayed Price · Currency is JPY 1,807.00
+37.00 (2.09%)
Mar 10, 2026, 3:30 PM JST
IMAGE MAGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,779.00 | 1,779.00 | 1,731.00 | 1,770.00 | 1,770.00 | -2.21% | 7,700 |
| Mar 6, 2026 | 1,810.00 | 1,837.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.49% | 6,000 |
| Mar 5, 2026 | 1,775.00 | 1,819.00 | 1,775.00 | 1,819.00 | 1,819.00 | 2.77% | 9,500 |
| Mar 4, 2026 | 1,757.00 | 1,785.00 | 1,720.00 | 1,770.00 | 1,770.00 | -2.21% | 10,400 |
| Mar 3, 2026 | 1,822.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.60% | 5,600 |
| Mar 2, 2026 | 1,829.00 | 1,845.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.03% | 3,200 |
| Feb 27, 2026 | 1,831.00 | 1,852.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.38% | 2,400 |
| Feb 26, 2026 | 1,814.00 | 1,851.00 | 1,814.00 | 1,847.00 | 1,847.00 | 1.82% | 4,200 |
| Feb 25, 2026 | 1,800.00 | 1,820.00 | 1,798.00 | 1,814.00 | 1,814.00 | -0.49% | 1,000 |
| Feb 24, 2026 | 1,788.00 | 1,834.00 | 1,778.00 | 1,823.00 | 1,823.00 | 1.28% | 9,000 |
| Feb 20, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.10% | 11,700 |
| Feb 19, 2026 | 1,709.00 | 1,830.00 | 1,709.00 | 1,820.00 | 1,820.00 | 8.66% | 26,500 |
| Feb 18, 2026 | 1,660.00 | 1,702.00 | 1,659.00 | 1,675.00 | 1,675.00 | 0.90% | 7,800 |
| Feb 17, 2026 | 1,631.00 | 1,669.00 | 1,631.00 | 1,660.00 | 1,660.00 | 2.28% | 41,500 |
| Feb 16, 2026 | 1,741.00 | 1,741.00 | 1,623.00 | 1,623.00 | 1,623.00 | -3.68% | 36,000 |
| Feb 13, 2026 | 1,715.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.00% | 5,100 |
| Feb 12, 2026 | 1,725.00 | 1,732.00 | 1,701.00 | 1,702.00 | 1,702.00 | 0.47% | 8,000 |
| Feb 10, 2026 | 1,700.00 | 1,700.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.18% | 2,400 |
| Feb 9, 2026 | 1,697.00 | 1,707.00 | 1,697.00 | 1,697.00 | 1,697.00 | 3.16% | 10,900 |
| Feb 6, 2026 | 1,700.00 | 1,705.00 | 1,608.00 | 1,645.00 | 1,645.00 | -2.89% | 7,400 |
| Feb 5, 2026 | 1,627.00 | 1,694.00 | 1,627.00 | 1,694.00 | 1,694.00 | 2.79% | 3,900 |
| Feb 4, 2026 | 1,617.00 | 1,648.00 | 1,617.00 | 1,648.00 | 1,648.00 | 0.86% | 3,400 |
| Feb 3, 2026 | 1,593.00 | 1,648.00 | 1,568.00 | 1,634.00 | 1,634.00 | 2.57% | 11,700 |
| Feb 2, 2026 | 1,602.00 | 1,602.00 | 1,564.00 | 1,593.00 | 1,593.00 | -0.56% | 2,700 |
| Jan 30, 2026 | 1,588.00 | 1,618.00 | 1,588.00 | 1,602.00 | 1,602.00 | 0.25% | 3,500 |
| Jan 29, 2026 | 1,590.00 | 1,614.00 | 1,590.00 | 1,598.00 | 1,598.00 | 0.50% | 11,500 |
| Jan 28, 2026 | 1,643.00 | 1,643.00 | 1,571.00 | 1,590.00 | 1,590.00 | -2.33% | 13,800 |
| Jan 27, 2026 | 1,565.00 | 1,635.00 | 1,550.00 | 1,628.00 | 1,628.00 | 5.03% | 8,400 |
| Jan 26, 2026 | 1,539.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,550.00 | 0.13% | 3,500 |
| Jan 23, 2026 | 1,509.00 | 1,550.00 | 1,501.00 | 1,548.00 | 1,548.00 | 2.52% | 6,300 |
| Jan 22, 2026 | 1,500.00 | 1,510.00 | 1,476.00 | 1,510.00 | 1,510.00 | 0.67% | 8,600 |
| Jan 21, 2026 | 1,500.00 | 1,514.00 | 1,475.00 | 1,500.00 | 1,500.00 | -0.40% | 4,400 |
| Jan 20, 2026 | 1,505.00 | 1,508.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.40% | 3,900 |
| Jan 19, 2026 | 1,470.00 | 1,507.00 | 1,469.00 | 1,500.00 | 1,500.00 | 2.04% | 8,900 |
| Jan 16, 2026 | 1,467.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.34% | 4,000 |
| Jan 15, 2026 | 1,460.00 | 1,465.00 | 1,449.00 | 1,465.00 | 1,465.00 | 0.83% | 4,200 |
| Jan 14, 2026 | 1,449.00 | 1,462.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.76% | 7,000 |
| Jan 13, 2026 | 1,465.00 | 1,465.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.28% | 3,700 |
| Jan 9, 2026 | 1,460.00 | 1,460.00 | 1,436.00 | 1,446.00 | 1,446.00 | -0.89% | 1,800 |
| Jan 8, 2026 | 1,436.00 | 1,459.00 | 1,433.00 | 1,459.00 | 1,459.00 | -0.07% | 6,100 |
| Jan 7, 2026 | 1,443.00 | 1,460.00 | 1,433.00 | 1,460.00 | 1,460.00 | 0.48% | 7,300 |
| Jan 6, 2026 | 1,467.00 | 1,467.00 | 1,435.00 | 1,453.00 | 1,453.00 | -0.89% | 5,900 |
| Jan 5, 2026 | 1,444.00 | 1,466.00 | 1,437.00 | 1,466.00 | 1,466.00 | 1.95% | 7,400 |
| Dec 30, 2025 | 1,456.00 | 1,460.00 | 1,434.00 | 1,438.00 | 1,438.00 | -0.14% | 5,600 |
| Dec 29, 2025 | 1,456.00 | 1,485.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.11% | 10,100 |
| Dec 26, 2025 | 1,440.00 | 1,484.00 | 1,440.00 | 1,471.00 | 1,439.00 | 3.01% | 17,900 |
| Dec 25, 2025 | 1,451.00 | 1,453.00 | 1,425.00 | 1,428.00 | 1,396.94 | -1.72% | 18,500 |
| Dec 24, 2025 | 1,460.00 | 1,462.00 | 1,449.00 | 1,453.00 | 1,421.39 | -0.48% | 3,200 |
| Dec 23, 2025 | 1,461.00 | 1,463.00 | 1,458.00 | 1,460.00 | 1,428.24 | -0.07% | 2,300 |
| Dec 22, 2025 | 1,483.00 | 1,483.00 | 1,461.00 | 1,461.00 | 1,429.22 | -0.81% | 3,700 |
| Dec 19, 2025 | 1,450.00 | 1,473.00 | 1,450.00 | 1,473.00 | 1,440.96 | 1.59% | 1,900 |
| Dec 18, 2025 | 1,466.00 | 1,466.00 | 1,446.00 | 1,450.00 | 1,418.46 | -0.68% | 1,700 |
| Dec 17, 2025 | 1,429.00 | 1,496.00 | 1,428.00 | 1,460.00 | 1,428.24 | 0.48% | 15,000 |
| Dec 16, 2025 | 1,455.00 | 1,456.00 | 1,450.00 | 1,453.00 | 1,421.39 | -0.14% | 3,400 |
| Dec 15, 2025 | 1,470.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,423.35 | -1.02% | 11,400 |
| Dec 12, 2025 | 1,473.00 | 1,529.00 | 1,470.00 | 1,470.00 | 1,438.02 | 0.41% | 9,000 |
| Dec 11, 2025 | 1,498.00 | 1,498.00 | 1,450.00 | 1,464.00 | 1,432.15 | -2.27% | 10,700 |
| Dec 10, 2025 | 1,521.00 | 1,521.00 | 1,490.00 | 1,498.00 | 1,465.41 | -1.45% | 4,000 |
| Dec 9, 2025 | 1,532.00 | 1,532.00 | 1,520.00 | 1,520.00 | 1,486.93 | - | 600 |
| Dec 8, 2025 | 1,537.00 | 1,537.00 | 1,520.00 | 1,520.00 | 1,486.93 | -1.11% | 800 |
| Dec 5, 2025 | 1,554.00 | 1,554.00 | 1,528.00 | 1,537.00 | 1,503.56 | -1.35% | 800 |
| Dec 4, 2025 | 1,538.00 | 1,569.00 | 1,514.00 | 1,558.00 | 1,524.11 | 1.30% | 1,700 |
| Dec 3, 2025 | 1,530.00 | 1,538.00 | 1,510.00 | 1,538.00 | 1,504.54 | 0.52% | 1,100 |
| Dec 2, 2025 | 1,534.00 | 1,548.00 | 1,511.00 | 1,530.00 | 1,496.72 | -0.26% | 1,400 |
| Dec 1, 2025 | 1,550.00 | 1,570.00 | 1,534.00 | 1,534.00 | 1,500.63 | -1.03% | 2,000 |
| Nov 28, 2025 | 1,553.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,516.28 | -0.19% | 1,600 |
| Nov 27, 2025 | 1,545.00 | 1,570.00 | 1,545.00 | 1,553.00 | 1,519.22 | 1.50% | 2,700 |
| Nov 26, 2025 | 1,509.00 | 1,531.00 | 1,509.00 | 1,530.00 | 1,496.72 | 1.46% | 1,300 |
| Nov 25, 2025 | 1,523.00 | 1,525.00 | 1,505.00 | 1,508.00 | 1,475.20 | -0.98% | 8,200 |
| Nov 21, 2025 | 1,528.00 | 1,546.00 | 1,496.00 | 1,523.00 | 1,489.87 | -0.33% | 5,300 |
| Nov 20, 2025 | 1,470.00 | 1,529.00 | 1,470.00 | 1,528.00 | 1,494.76 | 4.37% | 4,000 |
| Nov 19, 2025 | 1,477.00 | 1,479.00 | 1,464.00 | 1,464.00 | 1,432.15 | -0.88% | 1,800 |
| Nov 18, 2025 | 1,531.00 | 1,531.00 | 1,470.00 | 1,477.00 | 1,444.87 | -2.57% | 10,700 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,487.00 | 1,516.00 | 1,483.02 | -6.82% | 27,100 |
| Nov 14, 2025 | 1,612.00 | 1,693.00 | 1,612.00 | 1,627.00 | 1,591.61 | -3.84% | 9,800 |
| Nov 13, 2025 | 1,712.00 | 1,720.00 | 1,681.00 | 1,692.00 | 1,655.19 | -0.18% | 5,200 |
| Nov 12, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,658.13 | 1.01% | 1,700 |
| Nov 11, 2025 | 1,685.00 | 1,706.00 | 1,678.00 | 1,678.00 | 1,641.50 | -0.42% | 800 |
| Nov 10, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,685.00 | 1,648.34 | -0.59% | 2,900 |
| Nov 7, 2025 | 1,708.00 | 1,714.00 | 1,695.00 | 1,695.00 | 1,658.13 | -0.29% | 1,900 |
| Nov 6, 2025 | 1,699.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,663.02 | 1.13% | 700 |
| Nov 5, 2025 | 1,702.00 | 1,702.00 | 1,681.00 | 1,681.00 | 1,644.43 | -1.23% | 1,700 |
| Nov 4, 2025 | 1,700.00 | 1,710.00 | 1,695.00 | 1,702.00 | 1,664.97 | 0.35% | 800 |
| Oct 31, 2025 | 1,663.00 | 1,699.00 | 1,663.00 | 1,696.00 | 1,659.11 | -0.06% | 1,100 |
| Oct 30, 2025 | 1,684.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,660.08 | 0.77% | 1,100 |
| Oct 29, 2025 | 1,702.00 | 1,702.00 | 1,684.00 | 1,684.00 | 1,647.37 | -1.06% | 700 |
| Oct 28, 2025 | 1,710.00 | 1,710.00 | 1,690.00 | 1,702.00 | 1,664.97 | 0.71% | 1,200 |
| Oct 27, 2025 | 1,690.00 | 1,716.00 | 1,690.00 | 1,690.00 | 1,653.24 | - | 2,000 |
| Oct 24, 2025 | 1,703.00 | 1,705.00 | 1,688.00 | 1,690.00 | 1,653.24 | -0.76% | 800 |
| Oct 23, 2025 | 1,691.00 | 1,715.00 | 1,691.00 | 1,703.00 | 1,665.95 | -0.06% | 700 |
| Oct 22, 2025 | 1,687.00 | 1,716.00 | 1,687.00 | 1,704.00 | 1,666.93 | 1.19% | 10,100 |
| Oct 21, 2025 | 1,729.00 | 1,731.00 | 1,651.00 | 1,684.00 | 1,647.37 | -1.58% | 4,200 |
| Oct 20, 2025 | 1,650.00 | 1,727.00 | 1,650.00 | 1,711.00 | 1,673.78 | 3.95% | 7,400 |
| Oct 17, 2025 | 1,622.00 | 1,647.00 | 1,622.00 | 1,646.00 | 1,610.19 | 1.04% | 2,300 |
| Oct 16, 2025 | 1,669.00 | 1,669.00 | 1,618.00 | 1,629.00 | 1,593.56 | -2.75% | 3,200 |
| Oct 15, 2025 | 1,607.00 | 1,675.00 | 1,570.00 | 1,675.00 | 1,638.56 | 6.89% | 3,000 |
| Oct 14, 2025 | 1,619.00 | 1,659.00 | 1,566.00 | 1,567.00 | 1,532.91 | -7.77% | 24,300 |
| Oct 10, 2025 | 1,727.00 | 1,731.00 | 1,686.00 | 1,699.00 | 1,662.04 | -2.47% | 14,200 |
| Oct 9, 2025 | 1,740.00 | 1,749.00 | 1,733.00 | 1,742.00 | 1,704.10 | - | 3,900 |
| Oct 8, 2025 | 1,748.00 | 1,753.00 | 1,739.00 | 1,742.00 | 1,704.10 | -0.80% | 12,200 |