J-Holdings Corp. (TYO:2721)
Japan · Delayed Price · Currency is JPY 116.00
-1.00 (-0.85%)
Jun 3, 2026, 3:30 PM JST
J-Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 112.00 | 116.00 | 109.00 | 115.00 | 115.00 | 2.68% | 232,500 |
| May 7, 2026 | 117.00 | 117.00 | 109.00 | 112.00 | 112.00 | - | 188,600 |
| May 1, 2026 | 123.00 | 123.00 | 110.00 | 112.00 | 112.00 | -7.44% | 443,300 |
| Apr 30, 2026 | 120.00 | 127.00 | 116.00 | 121.00 | 121.00 | 2.54% | 488,800 |
| Apr 28, 2026 | 113.00 | 118.00 | 112.00 | 118.00 | 118.00 | 3.51% | 36,900 |
| Apr 27, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 123,300 |
| Apr 24, 2026 | 118.00 | 119.00 | 110.00 | 113.00 | 113.00 | -4.24% | 165,000 |
| Apr 23, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 40,900 |
| Apr 22, 2026 | 120.00 | 128.00 | 119.00 | 121.00 | 121.00 | -0.82% | 177,200 |
| Apr 21, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 162,000 |
| Apr 20, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 70,400 |
| Apr 17, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 67,900 |
| Apr 16, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 36,800 |
| Apr 15, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 45,500 |
| Apr 14, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 25,300 |
| Apr 13, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 16,000 |
| Apr 10, 2026 | 133.00 | 133.00 | 121.00 | 124.00 | 124.00 | -7.46% | 230,700 |
| Apr 9, 2026 | 128.00 | 135.00 | 122.00 | 134.00 | 134.00 | 5.51% | 257,500 |
| Apr 8, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 47,800 |
| Apr 7, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 26,200 |
| Apr 6, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 51,600 |
| 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 |