Intimate Merger, Inc. - 7072.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,600	1,490	1,490	1,601	1,490	65,300
September 04, 2025	1,607	1,600	1,600	1,646	1,551	54,400
September 03, 2025	1,534	1,630	1,630	1,769	1,498	310,600
September 02, 2025	1,521	1,500	1,500	1,538	1,460	49,800
September 01, 2025	1,356	1,497	1,497	1,498	1,356	85,400
August 29, 2025	1,330	1,320	1,320	1,339	1,307	17,400
August 28, 2025	1,285	1,307	1,307	1,344	1,283	40,400
August 27, 2025	1,283	1,280	1,280	1,283	1,251	17,600
August 26, 2025	1,238	1,264	1,264	1,299	1,238	27,300
August 25, 2025	1,245	1,227	1,227	1,245	1,210	23,500
August 22, 2025	1,240	1,200	1,200	1,242	1,173	48,300
August 21, 2025	1,250	1,242	1,242	1,254	1,230	24,300
August 20, 2025	1,271	1,270	1,270	1,289	1,212	46,000
August 19, 2025	1,150	1,259	1,259	1,260	1,150	107,100
August 18, 2025	1,097	1,125	1,125	1,140	1,094	15,900
August 15, 2025	1,219	1,127	1,127	1,220	1,083	114,200
August 14, 2025	950	1,013	1,013	1,030	950	22,400
August 13, 2025	947	950	950	960	938	6,200
August 12, 2025	946	950	950	960	938	3,200
August 08, 2025	966	950	950	966	944	2,000
August 07, 2025	956	956	956	956	956	100
August 06, 2025	950	953	953	968	943	8,600
August 05, 2025	946	943	943	950	943	3,000
August 04, 2025	923	941	941	942	923	1,200
August 01, 2025	960	934	934	960	922	8,400
July 31, 2025	965	960	960	965	951	1,200
July 30, 2025	980	965	965	980	956	2,300
July 29, 2025	994	981	981	994	981	2,800
July 28, 2025	996	994	994	997	976	7,300
July 25, 2025	977	986	986	986	949	20,400
July 24, 2025	920	962	962	962	919	16,300
July 23, 2025	916	917	917	917	901	6,700
July 22, 2025	875	901	901	908	875	9,700
July 18, 2025	897	873	873	897	868	5,000
July 17, 2025	886	900	900	932	852	17,600
July 16, 2025	870	887	887	888	859	8,400
July 15, 2025	846	865	865	865	838	9,700
July 14, 2025	831	831	831	839	831	2,200
July 11, 2025	820	829	829	870	820	9,400
July 10, 2025	832	846	846	867	832	7,700
July 09, 2025	849	840	840	849	820	6,500
July 08, 2025	803	846	846	850	803	9,100
July 07, 2025	802	806	806	818	802	1,700
July 04, 2025	825	810	810	825	807	3,400
July 03, 2025	832	832	832	832	832	0
July 02, 2025	821	832	832	832	801	5,500
July 01, 2025	823	827	827	838	818	2,800
June 30, 2025	842	824	824	842	823	4,100
June 27, 2025	842	832	832	856	832	1,800
June 26, 2025	849	832	832	849	832	2,100
June 25, 2025	860	849	849	862	844	1,500
June 24, 2025	826	848	848	854	826	4,700
June 23, 2025	833	825	825	833	821	6,200
June 20, 2025	842	830	830	842	828	1,300
June 19, 2025	855	827	827	855	820	5,900
June 18, 2025	835	859	859	867	835	2,300
June 17, 2025	835	835	835	844	835	2,000
June 16, 2025	840	834	834	857	834	4,400
June 13, 2025	851	852	852	853	838	1,800
June 12, 2025	870	860	860	872	851	3,300

Intimate Merger, Inc. (7072.T) JPX