J-Holdings Corp. (TYO:2721)
Japan · Delayed Price · Currency is JPY 135.00
-7.00 (-4.93%)
Jul 17, 2026, 3:30 PM JST
J-Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.85% | 203,700 |
| Jun 26, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -3.31% | 57,000 |
| Jun 25, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 40,200 |
| Jun 24, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 41,500 |
| Jun 23, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 90,000 |
| Jun 22, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 38,700 |
| Jun 19, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 207,800 |
| Jun 18, 2026 | 119.00 | 125.00 | 117.00 | 122.00 | 122.00 | 5.17% | 266,500 |
| Jun 17, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 10,900 |
| Jun 16, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 66,000 |
| Jun 15, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 2.61% | 114,700 |
| Jun 12, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 124,100 |
| Jun 11, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 46,100 |
| Jun 10, 2026 | 112.00 | 121.00 | 111.00 | 116.00 | 116.00 | 4.50% | 167,000 |
| Jun 9, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 25,800 |
| Jun 8, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 52,500 |
| Jun 5, 2026 | 117.00 | 121.00 | 115.00 | 116.00 | 116.00 | 0.87% | 127,100 |
| Jun 4, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 106,200 |
| Jun 3, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 141,600 |
| Jun 2, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | 1.74% | 274,800 |
| Jun 1, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 162,300 |
| May 29, 2026 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | - | 202,400 |
| May 28, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 0.87% | 173,100 |
| May 27, 2026 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2.68% | 141,000 |
| May 26, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 11,600 |
| May 25, 2026 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 0.91% | 221,600 |
| May 22, 2026 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 74,600 |
| May 21, 2026 | 109.00 | 122.00 | 109.00 | 109.00 | 109.00 | 0.93% | 451,400 |
| May 20, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 211,500 |
| May 19, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 90,400 |
| May 18, 2026 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | 1.83% | 116,400 |
| May 15, 2026 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 114,700 |
| May 14, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 52,700 |
| May 13, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 15,500 |
| May 12, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -5.22% | 31,700 |
| May 11, 2026 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 67,600 |