Intimate Merger, Inc. (7072.T) JPX

Currency In JPY

7072.T Historical Return

If you invested ¥1000 in Intimate Merger, Inc. (7072.T) since IPO date, it would be worth ¥317.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥741.12, while ¥1000 invested 1 year ago would be worth ¥675.59. This corresponds to total returns of -68.27%, -25.89%, -32.44%, respectively, with annualized returns of -15.36%, -5.82%, -32.44%.

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
September 10, 2026	1,124	1,097	1,097	1,125	1,080	6,100
September 09, 2026	1,110	1,110	1,110	1,122	1,101	2,900
September 08, 2026	1,110	1,118	1,118	1,125	1,110	3,900
September 07, 2026	1,137	1,129	1,129	1,137	1,105	2,300
September 04, 2026	1,101	1,113	1,113	1,120	1,080	4,500
September 03, 2026	1,110	1,100	1,100	1,118	1,100	4,100
September 02, 2026	1,145	1,115	1,115	1,145	1,105	10,300
September 01, 2026	1,159	1,150	1,150	1,180	1,150	4,700
August 31, 2026	1,132	1,159	1,159	1,171	1,097	10,900
August 28, 2026	1,127	1,116	1,116	1,128	1,071	15,800
August 27, 2026	1,165	1,140	1,140	1,165	1,140	3,500
August 26, 2026	1,164	1,154	1,154	1,164	1,131	3,900
August 25, 2026	1,175	1,164	1,164	1,175	1,130	9,300
August 24, 2026	1,200	1,175	1,175	1,200	1,175	4,400
August 21, 2026	1,164	1,172	1,172	1,191	1,161	4,000
August 20, 2026	1,143	1,177	1,177	1,200	1,143	12,500
August 19, 2026	1,163	1,113	1,113	1,163	1,110	13,200
August 18, 2026	1,222	1,186	1,186	1,230	1,161	10,300
August 17, 2026	1,219	1,205	1,205	1,253	1,189	23,300
August 14, 2026	1,168	1,159	1,159	1,172	1,150	5,900
August 13, 2026	1,106	1,150	1,150	1,170	1,106	6,900
August 12, 2026	1,124	1,113	1,113	1,136	1,113	2,100
August 10, 2026	1,103	1,116	1,116	1,121	1,091	6,000
August 07, 2026	1,116	1,103	1,103	1,123	1,100	2,600
August 06, 2026	1,122	1,096	1,096	1,122	1,032	12,500
August 05, 2026	1,171	1,124	1,124	1,171	1,080	12,500
August 04, 2026	1,130	1,169	1,169	1,173	1,122	15,200
August 03, 2026	1,081	1,130	1,130	1,130	1,063	21,400
July 31, 2026	1,030	1,060	1,060	1,060	1,030	7,500
July 30, 2026	1,021	1,021	1,021	1,021	1,015	1,200
July 29, 2026	1,017	1,022	1,022	1,022	1,000	4,500
July 28, 2026	1,028	1,018	1,018	1,029	1,018	1,500
July 27, 2026	1,044	1,027	1,027	1,047	1,018	3,100
July 23, 2026	1,049	1,044	1,044	1,049	1,038	3,100
July 22, 2026	1,010	1,035	1,035	1,037	1,010	5,000
July 21, 2026	986	1,009	1,009	1,010	986	2,000
July 17, 2026	1,017	987	987	1,017	979	4,800
July 16, 2026	1,024	1,028	1,028	1,037	1,017	5,000
July 15, 2026	1,015	1,027	1,027	1,034	1,015	2,600
July 14, 2026	995	1,017	1,017	1,017	995	3,600
July 13, 2026	1,014	995	995	1,014	991	3,500
July 10, 2026	983	1,009	1,009	1,009	965	6,300
July 09, 2026	980	983	983	994	980	2,200
July 08, 2026	983	989	989	996	981	3,500
July 07, 2026	991	992	992	1,003	984	3,500
July 06, 2026	991	996	996	1,013	989	2,300
July 03, 2026	986	994	994	1,004	980	6,000
July 02, 2026	982	988	988	1,008	979	6,100
July 01, 2026	982	979	979	1,004	978	7,100
June 30, 2026	955	967	967	979	955	8,900
June 29, 2026	986	950	950	987	945	18,900
June 26, 2026	972	990	990	1,000	970	5,300
June 25, 2026	975	970	970	989	970	4,000
June 24, 2026	992	966	966	1,005	966	6,700
June 23, 2026	1,022	995	995	1,022	995	8,900
June 22, 2026	1,002	1,007	1,007	1,022	991	8,100
June 19, 2026	1,049	1,002	1,002	1,049	1,000	13,000
June 18, 2026	990	1,049	1,049	1,049	975	29,100
June 17, 2026	987	990	990	993	986	3,400
June 16, 2026	1,010	987	987	1,010	987	5,900