JPX · 7072 · stock
Intimate Merger, Inc. (7072) stock price history
Every JPX trading session of Intimate Merger, Inc. from Oct 25, 2019 to Sep 28, 2026: 1,689 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7072 adjusted close, 2019 to 2026
- ¥3,755
- All time high, 2021
- ¥1,728
- 52 week high, ¥823.00 low
- 1,689
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7072 key facts
- Intimate Merger, Inc. (7072) closed at ¥1,121 on Sep 28, 2026 on JPX.
- 7072's all time high close is ¥3,755, set on Oct 28, 2021; its all time low close is ¥620.00 on Jan 20, 2025.
- 7072's 52 week range is ¥823.00 to ¥1,728.
- 7072 returned -24.8% over the year to Sep 28, 2026 and -43.8% over five years.
- Since Oct 25, 2019 7072 returned -67%, -14.9% a year compounded.
- 7072's deepest drawdown was -83.5% from Oct 28, 2021 to Jan 20, 2025.
- DataCedar holds 1,689 daily sessions of 7072 history from Oct 25, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7072 price chart, 2019 to 2026
7072 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +13.2% |
| 6 months | +24.8% |
| Year to date | +6.4% |
| 1 year | -24.8% |
| 3 years | -11.8% |
| 5 years | -43.8% |
| 10 years | n/a |
| Since Oct 25, 2019 | -67.2% |
| Compound annual growth, 6.9 years | -14.9% |
7072 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,755 on Oct 28, 2021
- All time low close
- ¥620.00 on Jan 20, 2025
- 52 week high
- ¥1,728 on May 26, 2026
- 52 week low
- ¥823.00 on May 14, 2026
- Deepest drawdown
- -83.5% from Oct 28, 2021 to Jan 20, 2025, not yet recovered
- Best single session
- +27.5% on Aug 19, 2021
- Worst single session
- -23.8% on Aug 5, 2024
- Volatility, 1 year annualised
- 59.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2020, -48%
7072 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 25, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,052 | ¥1,728 | ¥823.00 | ¥1,121 | +6.4% | 2.5M | 178 |
| 2025 | ¥661.00 | ¥1,769 | ¥613.00 | ¥1,054 | +59.7% | 4.9M | 243 |
| 2024 | ¥1,067 | ¥1,527 | ¥621.00 | ¥660.00 | -38.4% | 3.3M | 245 |
| 2023 | ¥1,198 | ¥2,560 | ¥991.00 | ¥1,072 | -11.6% | 18.8M | 246 |
| 2022 | ¥1,542 | ¥1,895 | ¥990.00 | ¥1,212 | -21.4% | 7.5M | 244 |
| 2021 | ¥1,450 | ¥3,900 | ¥900.00 | ¥1,542 | +7.0% | 31.7M | 245 |
| 2020 | ¥2,750 | ¥3,400 | ¥1,120 | ¥1,441 | -48.0% | 8M | 242 |
| 2019 | ¥4,000 | ¥4,060 | ¥2,585 | ¥2,770 | n/a | 3.2M | 46 |
7072 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,121 | -3.3% |
| August 2026 | ¥1,159 | +9.3% |
| July 2026 | ¥1,060 | +9.6% |
| June 2026 | ¥967.00 | -3.3% |
| May 2026 | ¥1,000 | +16.4% |
| April 2026 | ¥859.00 | -3.3% |
| March 2026 | ¥888.00 | -1.9% |
| February 2026 | ¥905.00 | -12.8% |
| January 2026 | ¥1,038 | -1.5% |
| December 2025 | ¥1,054 | -19.0% |
| November 2025 | ¥1,302 | -3.6% |
| October 2025 | ¥1,350 | -4.0% |
About the 7072 data
Daily bars. 1,689 sessions from Oct 25, 2019 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7072/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7072 share price history
