J-Holdings Corp. (TYO:2721)
Japan · Delayed Price · Currency is JPY 105.00
0.00 (0.00%)
Sep 9, 2026, 3:30 PM JST
J-Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 105.00 | 106.00 | 102.00 | 106.00 | - | 0.95% | 102,400 |
| Sep 8, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 88,500 |
| Sep 7, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 37,700 |
| Sep 4, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 110,400 |
| Sep 3, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 52,500 |
| Sep 2, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 152,200 |
| Sep 1, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.90% | 33,600 |
| Aug 31, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 86,800 |
| Aug 28, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 78,500 |
| Aug 27, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 58,600 |
| Aug 26, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 83,200 |
| Aug 25, 2026 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 55,200 |
| Aug 24, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -3.57% | 56,100 |
| Aug 21, 2026 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 2.75% | 97,000 |
| Aug 20, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 43,300 |
| Aug 19, 2026 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -3.57% | 176,100 |
| Aug 18, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 25,700 |
| Aug 17, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -3.39% | 164,200 |
| Aug 14, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 36,200 |
| Aug 13, 2026 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | - | 37,300 |
| Aug 12, 2026 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1.71% | 98,500 |
| Aug 10, 2026 | 123.00 | 124.00 | 115.00 | 117.00 | 117.00 | -4.10% | 127,100 |
| Aug 7, 2026 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | -5.43% | 106,900 |
| Aug 6, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 0.78% | 51,600 |
| Aug 5, 2026 | 126.00 | 130.00 | 120.00 | 128.00 | 128.00 | 1.59% | 307,100 |
| Aug 4, 2026 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | -1.56% | 151,000 |
| Aug 3, 2026 | 149.00 | 149.00 | 122.00 | 128.00 | 128.00 | -15.79% | 845,600 |
| Jul 31, 2026 | 152.00 | 157.00 | 147.00 | 152.00 | 152.00 | 2.70% | 554,800 |
| Jul 30, 2026 | 140.00 | 152.00 | 137.00 | 148.00 | 148.00 | 8.03% | 925,300 |
| Jul 29, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.01% | 78,100 |
| Jul 28, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -1.48% | 68,100 |
| Jul 27, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 115,300 |
| Jul 24, 2026 | 145.00 | 145.00 | 131.00 | 137.00 | 137.00 | -4.86% | 391,900 |
| Jul 23, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 100,900 |
| Jul 22, 2026 | 144.00 | 147.00 | 141.00 | 146.00 | 146.00 | -0.68% | 142,500 |
| Jul 21, 2026 | 136.00 | 158.00 | 136.00 | 147.00 | 147.00 | 8.89% | 707,500 |
| Jul 17, 2026 | 139.00 | 140.00 | 129.00 | 135.00 | 135.00 | -4.93% | 192,500 |
| Jul 16, 2026 | 139.00 | 149.00 | 138.00 | 142.00 | 142.00 | 2.90% | 406,600 |
| Jul 15, 2026 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 5.34% | 161,100 |
| Jul 14, 2026 | 127.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.15% | 172,600 |
| Jul 13, 2026 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 152,900 |
| Jul 10, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | 79,400 |
| Jul 9, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 61,000 |
| Jul 8, 2026 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 79,900 |
| Jul 7, 2026 | 122.00 | 126.00 | 119.00 | 125.00 | 125.00 | 0.81% | 92,800 |
| Jul 6, 2026 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1.64% | 53,500 |
| Jul 3, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 65,100 |
| Jul 2, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 111,200 |
| Jul 1, 2026 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.67% | 89,000 |
| Jun 30, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 352,500 |