J-Holdings Corp. (TYO:2721)
Japan · Delayed Price · Currency is JPY 128.00
-4.00 (-3.03%)
Apr 3, 2026, 3:30 PM JST
J-Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 132.00 | 135.00 | 128.00 | 128.00 | 128.00 | -3.03% | 86,100 |
| Apr 2, 2026 | 136.00 | 139.00 | 131.00 | 132.00 | 132.00 | -1.49% | 132,600 |
| Apr 1, 2026 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | -2.90% | 92,100 |
| Mar 31, 2026 | 138.00 | 140.00 | 130.00 | 138.00 | 138.00 | 3.76% | 117,000 |
| Mar 30, 2026 | 114.00 | 138.00 | 114.00 | 133.00 | 133.00 | -0.75% | 342,700 |
| Mar 27, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -4.29% | 106,500 |
| Mar 26, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -3.45% | 97,000 |
| Mar 25, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2.11% | 66,100 |
| Mar 24, 2026 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | -3.40% | 62,400 |
| Mar 23, 2026 | 152.00 | 153.00 | 145.00 | 147.00 | 147.00 | -3.92% | 143,000 |
| Mar 19, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -3.77% | 105,900 |
| Mar 18, 2026 | 159.00 | 162.00 | 155.00 | 159.00 | 159.00 | - | 151,700 |
| Mar 17, 2026 | 153.00 | 166.00 | 152.00 | 159.00 | 159.00 | 3.92% | 646,600 |
| Mar 16, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 84,900 |
| Mar 13, 2026 | 154.00 | 173.00 | 151.00 | 153.00 | 153.00 | - | 788,500 |
| Mar 12, 2026 | 165.00 | 165.00 | 153.00 | 153.00 | 153.00 | -7.83% | 169,500 |
| Mar 11, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.84% | 37,900 |
| Mar 10, 2026 | 163.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1.88% | 57,000 |
| Mar 9, 2026 | 167.00 | 167.00 | 156.00 | 160.00 | 160.00 | -5.33% | 98,300 |
| Mar 6, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 45,300 |
| Mar 5, 2026 | 181.00 | 181.00 | 168.00 | 170.00 | 170.00 | 1.19% | 265,600 |
| Mar 4, 2026 | 173.00 | 174.00 | 161.00 | 168.00 | 168.00 | -2.89% | 169,900 |
| Mar 3, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 29,600 |
| Mar 2, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 64,100 |
| Feb 27, 2026 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 58,800 |
| Feb 26, 2026 | 173.00 | 175.00 | 170.00 | 173.00 | 173.00 | - | 58,600 |
| Feb 25, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.70% | 138,200 |
| Feb 24, 2026 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | -1.68% | 46,400 |
| Feb 20, 2026 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | - | 84,200 |
| Feb 19, 2026 | 177.00 | 181.00 | 174.00 | 179.00 | 179.00 | 1.13% | 94,900 |
| Feb 18, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 44,700 |
| Feb 17, 2026 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 36,600 |
| Feb 16, 2026 | 176.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 38,900 |
| Feb 13, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | 174.00 | -2.25% | 189,900 |
| Feb 12, 2026 | 171.00 | 200.00 | 169.00 | 178.00 | 178.00 | 4.71% | 1,632,200 |
| Feb 10, 2026 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 52,700 |
| Feb 9, 2026 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 40,000 |
| Feb 6, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 52,000 |
| Feb 5, 2026 | 168.00 | 174.00 | 168.00 | 172.00 | 172.00 | 2.99% | 45,800 |
| Feb 4, 2026 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 135,900 |
| Feb 3, 2026 | 176.00 | 178.00 | 168.00 | 170.00 | 170.00 | -3.41% | 232,600 |
| Feb 2, 2026 | 181.00 | 182.00 | 175.00 | 176.00 | 176.00 | -2.76% | 250,100 |
| Jan 30, 2026 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.16% | 159,700 |
| Jan 29, 2026 | 210.00 | 218.00 | 179.00 | 185.00 | 185.00 | -11.06% | 749,400 |
| Jan 28, 2026 | 218.00 | 229.00 | 208.00 | 208.00 | 208.00 | -2.80% | 438,600 |
| Jan 27, 2026 | 212.00 | 215.00 | 207.00 | 214.00 | 214.00 | 1.90% | 116,400 |
| Jan 26, 2026 | 200.00 | 213.00 | 199.00 | 210.00 | 210.00 | 5.53% | 358,000 |
| Jan 23, 2026 | 185.00 | 199.00 | 184.00 | 199.00 | 199.00 | 8.15% | 188,700 |
| Jan 22, 2026 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 0.55% | 52,900 |
| Jan 21, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 37,000 |