Intimate Merger, Inc. (7072.T) JPX

1,001.00

-27(-2.63%)

Updated at June 02 03:30PM

Currency In JPY

7072.T Historical Return

If you invested ¥1000 in Intimate Merger, Inc. (7072.T) since IPO date, it would be worth ¥292.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥892.95, while ¥1000 invested 1 year ago would be worth ¥1,079.83. This corresponds to total returns of -70.73%, -10.7%, 7.98%, respectively, with annualized returns of -16.97%, -2.24%, 7.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7072.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	1,000	1,028	1,028	1,042	962	31,900
May 29, 2026	1,023	1,000	1,000	1,052	992	52,600
May 28, 2026	1,141	1,033	1,033	1,149	1,002	92,300
May 27, 2026	1,250	1,111	1,111	1,250	1,068	250,800
May 26, 2026	1,727	1,300	1,300	1,728	1,201	556,200
May 25, 2026	1,437	1,437	1,437	1,437	1,437	13,600
May 22, 2026	1,137	1,137	1,137	1,137	1,137	9,300
May 21, 2026	850	987	987	987	839	23,900
May 20, 2026	857	837	837	857	835	3,900
May 19, 2026	859	857	857	859	838	6,700
May 18, 2026	866	850	850	866	850	8,300
May 15, 2026	849	836	836	857	836	5,100
May 14, 2026	823	860	860	872	823	9,200
May 13, 2026	836	829	829	840	829	7,500
May 12, 2026	843	836	836	849	830	2,900
May 11, 2026	839	843	843	845	838	4,700
May 08, 2026	837	839	839	843	830	3,800
May 07, 2026	840	849	849	860	829	5,700
May 01, 2026	844	841	841	858	825	5,600
April 30, 2026	840	859	859	859	837	3,800
April 28, 2026	827	840	840	840	827	2,000
April 27, 2026	842	827	827	847	826	9,800
April 24, 2026	863	848	848	870	848	2,500
April 23, 2026	869	872	872	884	860	3,000
April 22, 2026	876	869	869	890	869	3,900
April 21, 2026	873	876	876	892	853	11,200
April 20, 2026	875	878	878	885	870	7,400
April 17, 2026	891	875	875	891	867	3,700
April 16, 2026	881	885	885	885	873	5,500
April 15, 2026	853	872	872	880	853	12,000
April 14, 2026	903	883	883	903	882	5,700
April 13, 2026	886	873	873	892	872	2,000
April 10, 2026	886	871	871	887	871	2,800
April 09, 2026	905	871	871	905	871	4,500
April 08, 2026	896	905	905	905	881	6,700
April 07, 2026	860	896	896	896	860	3,700
April 06, 2026	879	860	860	879	860	1,600
April 03, 2026	865	864	864	894	856	2,600
April 02, 2026	888	875	875	898	872	2,900
April 01, 2026	888	897	897	915	885	3,900
March 31, 2026	885	888	888	891	884	1,700
March 30, 2026	878	884	884	892	862	5,100
March 27, 2026	878	898	898	907	877	5,000
March 26, 2026	901	891	891	904	888	3,700
March 25, 2026	900	907	907	907	900	5,400
March 24, 2026	873	890	890	891	868	6,400
March 23, 2026	869	867	867	875	846	9,100
March 19, 2026	879	879	879	891	879	3,600
March 18, 2026	897	892	892	903	888	6,400
March 17, 2026	907	897	897	907	886	4,600
March 16, 2026	900	900	900	900	882	9,000
March 13, 2026	902	901	901	917	901	3,600
March 12, 2026	900	914	914	915	898	4,100
March 11, 2026	918	914	914	919	908	3,600
March 10, 2026	918	910	912	918	910	2,100
March 09, 2026	900	891	891	909	862	11,500
March 06, 2026	885	923	923	923	885	5,200
March 05, 2026	893	900	900	920	889	10,000
March 04, 2026	850	848	848	857	840	13,000
March 03, 2026	906	865	865	909	865	17,100