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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	906	934	934	935	905	11,800
February 19, 2026	923	914	914	926	914	9,300
February 18, 2026	959	925	925	959	920	8,700
February 17, 2026	987	929	929	988	919	47,100
February 16, 2026	988	986	986	988	900	77,200
February 13, 2026	1,153	1,110	1,110	1,183	1,110	13,900
February 12, 2026	1,121	1,190	1,190	1,200	1,100	28,300
February 10, 2026	1,120	1,110	1,110	1,152	1,100	19,300
February 09, 2026	1,148	1,119	1,119	1,148	1,100	7,100
February 06, 2026	1,090	1,100	1,100	1,152	1,089	9,600
February 05, 2026	1,129	1,131	1,131	1,173	1,106	12,000
February 04, 2026	1,098	1,099	1,099	1,109	1,089	6,100
February 03, 2026	1,065	1,073	1,073	1,077	1,058	2,400
February 02, 2026	1,039	1,065	1,065	1,071	1,039	4,600
January 30, 2026	1,051	1,038	1,038	1,057	1,038	3,000
January 29, 2026	1,044	1,051	1,051	1,063	1,044	2,500
January 28, 2026	1,116	1,050	1,050	1,116	1,015	13,600
January 27, 2026	1,103	1,116	1,116	1,116	1,095	5,500
January 26, 2026	1,103	1,106	1,106	1,120	1,103	4,200
January 23, 2026	1,128	1,124	1,124	1,148	1,124	4,200
January 22, 2026	1,140	1,128	1,128	1,158	1,100	5,000
January 21, 2026	1,150	1,139	1,139	1,150	1,111	7,300
January 20, 2026	1,210	1,160	1,160	1,210	1,160	9,700
January 19, 2026	1,210	1,189	1,189	1,211	1,180	9,200
January 16, 2026	1,199	1,200	1,200	1,213	1,165	17,000
January 15, 2026	1,125	1,174	1,174	1,174	1,122	14,900
January 14, 2026	1,081	1,125	1,125	1,129	1,080	15,500
January 13, 2026	1,092	1,090	1,090	1,093	1,072	7,300
January 09, 2026	1,065	1,074	1,074	1,089	1,065	6,500
January 08, 2026	1,083	1,065	1,065	1,084	1,065	7,000
January 07, 2026	1,087	1,083	1,083	1,100	1,067	11,300
January 06, 2026	1,069	1,086	1,086	1,167	1,069	21,200
January 05, 2026	1,052	1,063	1,063	1,066	1,040	10,000
December 30, 2025	1,050	1,054	1,054	1,070	1,034	18,100
December 29, 2025	1,029	1,065	1,065	1,065	1,028	7,500
December 26, 2025	1,051	1,037	1,037	1,059	1,031	14,400
December 25, 2025	1,033	1,053	1,053	1,070	1,033	12,600
December 24, 2025	1,020	1,032	1,032	1,046	1,014	15,900
December 23, 2025	1,030	1,026	1,026	1,048	1,025	11,200
December 22, 2025	1,070	1,024	1,024	1,071	1,024	22,000
December 19, 2025	1,035	1,056	1,056	1,098	1,009	20,800
December 18, 2025	1,022	1,015	1,015	1,022	1,003	20,800
December 17, 2025	1,010	1,033	1,033	1,033	995	29,700
December 16, 2025	1,035	1,028	1,028	1,040	1,020	17,000
December 15, 2025	1,051	1,035	1,035	1,067	1,028	39,400
December 12, 2025	1,082	1,064	1,064	1,094	1,053	17,100
December 11, 2025	1,127	1,085	1,085	1,132	1,075	15,700
December 10, 2025	1,109	1,100	1,100	1,115	1,092	13,200
December 09, 2025	1,126	1,105	1,105	1,141	1,102	34,200
December 08, 2025	1,146	1,120	1,120	1,151	1,110	30,800
December 05, 2025	1,154	1,138	1,138	1,154	1,103	27,800
December 04, 2025	1,150	1,161	1,161	1,174	1,142	14,900
December 03, 2025	1,201	1,152	1,152	1,212	1,130	42,800
December 02, 2025	1,290	1,201	1,201	1,290	1,201	27,300
December 01, 2025	1,309	1,298	1,298	1,322	1,293	17,800
November 28, 2025	1,290	1,302	1,302	1,321	1,290	10,200
November 27, 2025	1,275	1,290	1,290	1,310	1,275	14,800
November 26, 2025	1,261	1,272	1,272	1,293	1,255	30,600
November 25, 2025	1,319	1,286	1,286	1,324	1,284	26,000
November 21, 2025	1,300	1,313	1,313	1,328	1,279	18,100

Intimate Merger, Inc. (7072.T) JPX