Want to see JP:7072 full AI Analyst Report?
Intimate Merger, Inc. (7072) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,083.00 | 1,140.00 | 1,051.00 | 1,051.00 | 1,051.00 | -4.02% | 5,700 | 0.87 |
| Oct 29, 2026 | 1,105.00 | 1,112.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 2,400 | 0.35 |
| Oct 28, 2026 | 1,149.00 | 1,149.00 | 1,099.00 | 1,105.00 | 1,105.00 | -3.83% | 7,600 | 1.11 |
| Oct 27, 2026 | 1,114.00 | 1,159.00 | 1,091.00 | 1,149.00 | 1,149.00 | +2.96% | 16,500 | 2.51 |
| Oct 26, 2026 | 1,040.00 | 1,197.00 | 1,040.00 | 1,116.00 | 1,116.00 | +7.51% | 52,700 | 9.06 |
| Oct 23, 2026 | 1,020.00 | 1,042.00 | 1,015.00 | 1,038.00 | 1,038.00 | +0.97% | 4,200 | 0.73 |
| Oct 22, 2026 | 1,030.00 | 1,035.00 | 1,019.00 | 1,028.00 | 1,028.00 | +1.18% | 5,400 | 0.94 |
| Oct 21, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,016.00 | 1,016.00 | +0.00% | 3,000 | 0.53 |
| Oct 20, 2026 | 1,030.00 | 1,041.00 | 1,015.00 | 1,016.00 | 1,016.00 | -1.65% | 4,200 | 0.74 |
| Oct 19, 2026 | 1,033.00 | 1,058.00 | 1,014.00 | 1,033.00 | 1,033.00 | -2.64% | 10,500 | 1.87 |
| Oct 16, 2026 | 1,035.00 | 1,070.00 | 1,035.00 | 1,061.00 | 1,061.00 | +2.81% | 2,700 | 0.48 |
| Oct 15, 2026 | 1,070.00 | 1,080.00 | 1,032.00 | 1,032.00 | 1,032.00 | -4.36% | 5,300 | 0.96 |
| Oct 14, 2026 | 1,070.00 | 1,081.00 | 1,070.00 | 1,079.00 | 1,079.00 | +0.28% | 2,700 | 0.49 |
| Oct 13, 2026 | 1,089.00 | 1,096.00 | 1,062.00 | 1,076.00 | 1,076.00 | -1.82% | 3,500 | 0.63 |
| Oct 12, 2026 | 1,096.00 | 1,102.00 | 1,094.00 | 1,096.00 | 1,096.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,094.00 | 1,102.00 | 1,094.00 | 1,096.00 | 1,096.00 | +0.18% | 1,100 | 0.19 |
| Oct 08, 2026 | 1,121.00 | 1,121.00 | 1,083.00 | 1,094.00 | 1,094.00 | -2.32% | 2,900 | 0.51 |
| Oct 07, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 1,700 | 0.30 |
| Oct 06, 2026 | 1,160.00 | 1,160.00 | 1,106.00 | 1,130.00 | 1,130.00 | -0.96% | 9,900 | 1.77 |
| Oct 05, 2026 | 1,102.00 | 1,148.00 | 1,100.00 | 1,141.00 | 1,141.00 | +5.36% | 11,100 | 2.02 |
| Oct 02, 2026 | 1,095.00 | 1,100.00 | 1,082.00 | 1,083.00 | 1,083.00 | -2.43% | 3,900 | 0.71 |
| Oct 01, 2026 | 1,113.00 | 1,113.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.09% | 2,800 | 0.51 |
| Sep 30, 2026 | 1,101.00 | 1,139.00 | 1,099.00 | 1,111.00 | 1,111.00 | +0.54% | 8,000 | 1.47 |
| Sep 29, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.43% | 1,800 | 0.33 |
| Sep 28, 2026 | 1,084.00 | 1,121.00 | 1,080.00 | 1,121.00 | 1,121.00 | +3.80% | 7,100 | 1.29 |
| Sep 25, 2026 | 1,108.00 | 1,108.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 2,300 | 0.41 |
| Sep 24, 2026 | 1,095.00 | 1,112.00 | 1,093.00 | 1,100.00 | 1,100.00 | +0.92% | 4,700 | 0.81 |
| Sep 23, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,089.00 | 1,104.00 | 1,077.00 | 1,090.00 | 1,090.00 | +0.74% | 4,200 | 0.68 |
| Sep 17, 2026 | 1,077.00 | 1,095.00 | 1,077.00 | 1,082.00 | 1,082.00 | +0.28% | 2,400 | 0.38 |
| Sep 16, 2026 | 1,081.00 | 1,085.00 | 1,051.00 | 1,079.00 | 1,079.00 | +0.28% | 1,800 | 0.28 |
| Sep 15, 2026 | 1,070.00 | 1,076.00 | 1,070.00 | 1,076.00 | 1,076.00 | +0.00% | 300 | 0.04 |
| Sep 14, 2026 | 1,078.00 | 1,078.00 | 1,065.00 | 1,076.00 | 1,076.00 | -0.28% | 7,200 | 1.05 |
| Sep 11, 2026 | 1,094.00 | 1,100.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.64% | 3,500 | 0.51 |
| Sep 10, 2026 | 1,124.00 | 1,125.00 | 1,080.00 | 1,097.00 | 1,097.00 | -1.17% | 6,100 | 0.84 |
| Sep 09, 2026 | 1,110.00 | 1,122.00 | 1,101.00 | 1,110.00 | 1,110.00 | -0.72% | 2,900 | 0.39 |
| Sep 08, 2026 | 1,110.00 | 1,125.00 | 1,110.00 | 1,118.00 | 1,118.00 | -0.97% | 3,900 | 0.51 |
| Sep 07, 2026 | 1,137.00 | 1,137.00 | 1,105.00 | 1,129.00 | 1,129.00 | +1.44% | 2,300 | 0.28 |
| Sep 04, 2026 | 1,101.00 | 1,120.00 | 1,080.00 | 1,113.00 | 1,113.00 | +1.18% | 4,500 | 0.51 |
| Sep 03, 2026 | 1,110.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 4,100 | 0.45 |
| Sep 02, 2026 | 1,145.00 | 1,145.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 10,300 | 1.10 |
| Sep 01, 2026 | 1,159.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.78% | 4,700 | 0.49 |
| Aug 31, 2026 | 1,132.00 | 1,171.00 | 1,097.00 | 1,159.00 | 1,159.00 | +3.85% | 10,900 | 1.13 |
| Aug 28, 2026 | 1,127.00 | 1,128.00 | 1,071.00 | 1,116.00 | 1,116.00 | -2.11% | 15,800 | 1.61 |
| Aug 27, 2026 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.21% | 3,500 | 0.34 |
| Aug 26, 2026 | 1,164.00 | 1,164.00 | 1,131.00 | 1,154.00 | 1,154.00 | -0.86% | 3,900 | 0.35 |
| Aug 25, 2026 | 1,175.00 | 1,175.00 | 1,130.00 | 1,164.00 | 1,164.00 | -0.94% | 9,300 | 0.75 |
| Aug 24, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | +0.26% | 4,400 | 0.27 |