Jp-Holdings,Inc. (TYO:2749)
Japan · Delayed Price · Currency is JPY 653.00
+10.00 (1.56%)
Aug 18, 2026, 3:30 PM JST
Jp-Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 653.00 | 660.00 | 644.00 | 653.00 | 653.00 | 1.56% | 264,700 |
| Aug 17, 2026 | 647.00 | 656.00 | 638.00 | 643.00 | 643.00 | -1.08% | 320,900 |
| Aug 14, 2026 | 644.00 | 664.00 | 643.00 | 650.00 | 650.00 | -1.07% | 474,400 |
| Aug 13, 2026 | 632.00 | 668.00 | 631.00 | 657.00 | 657.00 | 4.12% | 632,900 |
| Aug 12, 2026 | 629.00 | 634.00 | 629.00 | 631.00 | 631.00 | 0.32% | 267,500 |
| Aug 10, 2026 | 623.00 | 629.00 | 616.00 | 629.00 | 629.00 | 1.78% | 237,900 |
| Aug 7, 2026 | 616.00 | 622.00 | 610.00 | 618.00 | 618.00 | 0.98% | 352,200 |
| Aug 6, 2026 | 610.00 | 616.00 | 609.00 | 612.00 | 612.00 | - | 273,800 |
| Aug 5, 2026 | 615.00 | 615.00 | 607.00 | 612.00 | 612.00 | -0.16% | 225,600 |
| Aug 4, 2026 | 620.00 | 622.00 | 613.00 | 613.00 | 613.00 | -1.29% | 264,000 |
| Aug 3, 2026 | 636.00 | 636.00 | 621.00 | 621.00 | 621.00 | -2.36% | 322,200 |
| Jul 31, 2026 | 639.00 | 641.00 | 632.00 | 636.00 | 636.00 | -1.40% | 244,100 |
| Jul 30, 2026 | 648.00 | 652.00 | 641.00 | 645.00 | 645.00 | -1.07% | 311,000 |
| Jul 29, 2026 | 645.00 | 655.00 | 637.00 | 652.00 | 652.00 | 2.19% | 277,400 |
| Jul 28, 2026 | 638.00 | 641.00 | 632.00 | 638.00 | 638.00 | 0.31% | 185,000 |
| Jul 27, 2026 | 625.00 | 638.00 | 625.00 | 636.00 | 636.00 | 2.25% | 315,300 |
| Jul 24, 2026 | 617.00 | 622.00 | 615.00 | 622.00 | 622.00 | 0.16% | 172,200 |
| Jul 23, 2026 | 620.00 | 623.00 | 617.00 | 621.00 | 621.00 | 0.32% | 181,200 |
| Jul 22, 2026 | 619.00 | 622.00 | 614.00 | 619.00 | 619.00 | -0.16% | 202,100 |
| Jul 21, 2026 | 620.00 | 627.00 | 616.00 | 620.00 | 620.00 | 0.32% | 208,000 |
| Jul 17, 2026 | 621.00 | 629.00 | 617.00 | 618.00 | 618.00 | -0.48% | 199,500 |
| Jul 16, 2026 | 626.00 | 631.00 | 619.00 | 621.00 | 621.00 | -0.80% | 458,600 |
| Jul 15, 2026 | 624.00 | 628.00 | 623.00 | 626.00 | 626.00 | 0.48% | 194,400 |
| Jul 14, 2026 | 621.00 | 625.00 | 619.00 | 623.00 | 623.00 | 1.14% | 186,500 |
| Jul 13, 2026 | 617.00 | 621.00 | 615.00 | 616.00 | 616.00 | 0.33% | 179,700 |
| Jul 10, 2026 | 610.00 | 618.00 | 606.00 | 614.00 | 614.00 | 0.99% | 206,900 |
| Jul 9, 2026 | 610.00 | 612.00 | 605.00 | 608.00 | 608.00 | -0.65% | 166,200 |
| Jul 8, 2026 | 621.00 | 625.00 | 611.00 | 612.00 | 612.00 | -1.29% | 175,700 |
| Jul 7, 2026 | 620.00 | 625.00 | 618.00 | 620.00 | 620.00 | 0.65% | 203,800 |
| Jul 6, 2026 | 610.00 | 618.00 | 610.00 | 616.00 | 616.00 | 1.48% | 240,700 |
| Jul 3, 2026 | 605.00 | 611.00 | 604.00 | 607.00 | 607.00 | 1.34% | 236,100 |
| Jul 2, 2026 | 595.00 | 603.00 | 591.00 | 599.00 | 599.00 | 1.87% | 247,900 |
| Jul 1, 2026 | 585.00 | 591.00 | 581.00 | 588.00 | 588.00 | 1.03% | 233,500 |
| Jun 30, 2026 | 584.00 | 586.00 | 578.00 | 582.00 | 582.00 | -0.68% | 352,700 |
| Jun 29, 2026 | 578.00 | 587.00 | 576.00 | 586.00 | 586.00 | 1.56% | 428,400 |
| Jun 26, 2026 | 565.00 | 580.00 | 563.00 | 577.00 | 577.00 | 2.12% | 283,100 |
| Jun 25, 2026 | 574.00 | 574.00 | 565.00 | 565.00 | 565.00 | -0.35% | 203,600 |
| Jun 24, 2026 | 575.00 | 579.00 | 566.00 | 567.00 | 567.00 | -0.18% | 206,600 |
| Jun 23, 2026 | 575.00 | 576.00 | 566.00 | 568.00 | 568.00 | -1.05% | 235,500 |
| Jun 22, 2026 | 572.00 | 577.00 | 570.00 | 574.00 | 574.00 | -0.35% | 223,700 |
| Jun 19, 2026 | 579.00 | 580.00 | 571.00 | 576.00 | 576.00 | - | 168,200 |
| Jun 18, 2026 | 585.00 | 586.00 | 574.00 | 576.00 | 576.00 | -1.20% | 242,400 |
| Jun 17, 2026 | 588.00 | 591.00 | 583.00 | 583.00 | 583.00 | -0.51% | 203,000 |
| Jun 16, 2026 | 590.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.85% | 189,300 |
| Jun 15, 2026 | 597.00 | 604.00 | 589.00 | 591.00 | 591.00 | -0.67% | 265,100 |
| Jun 12, 2026 | 591.00 | 595.00 | 588.00 | 595.00 | 595.00 | 0.34% | 161,800 |
| Jun 11, 2026 | 593.00 | 594.00 | 585.00 | 593.00 | 593.00 | 0.17% | 132,900 |
| Jun 10, 2026 | 590.00 | 595.00 | 588.00 | 592.00 | 592.00 | 0.51% | 121,600 |
| Jun 9, 2026 | 600.00 | 603.00 | 587.00 | 589.00 | 589.00 | -1.34% | 169,600 |
| Jun 8, 2026 | 589.00 | 598.00 | 587.00 | 597.00 | 597.00 | 0.51% | 151,700 |