Jp-Holdings,Inc. (TYO:2749)
Japan · Delayed Price · Currency is JPY 652.00
+4.00 (0.62%)
Oct 16, 2026, 3:30 PM JST
Jp-Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 652.00 | 655.00 | 648.00 | 652.00 | 652.00 | 0.62% | 123,500 |
| Oct 15, 2026 | 647.00 | 656.00 | 645.00 | 648.00 | 648.00 | 0.15% | 228,400 |
| Oct 14, 2026 | 645.00 | 654.00 | 643.00 | 647.00 | 647.00 | 0.31% | 165,600 |
| Oct 13, 2026 | 648.00 | 649.00 | 642.00 | 645.00 | 645.00 | 0.62% | 126,200 |
| Oct 9, 2026 | 639.00 | 646.00 | 637.00 | 641.00 | 641.00 | 0.79% | 164,700 |
| Oct 8, 2026 | 633.00 | 639.00 | 627.00 | 636.00 | 636.00 | - | 206,200 |
| Oct 7, 2026 | 633.00 | 637.00 | 629.00 | 636.00 | 636.00 | 0.32% | 148,200 |
| Oct 6, 2026 | 639.00 | 642.00 | 630.00 | 634.00 | 634.00 | -0.47% | 178,000 |
| Oct 5, 2026 | 629.00 | 639.00 | 625.00 | 637.00 | 637.00 | 0.95% | 195,700 |
| Oct 2, 2026 | 639.00 | 639.00 | 628.00 | 631.00 | 631.00 | -1.71% | 197,700 |
| Oct 1, 2026 | 643.00 | 645.00 | 632.00 | 642.00 | 642.00 | -0.62% | 245,400 |
| Sep 30, 2026 | 649.00 | 651.00 | 638.00 | 646.00 | 646.00 | -1.07% | 251,600 |
| Sep 29, 2026 | 653.00 | 658.00 | 647.00 | 653.00 | 653.00 | -1.51% | 1,216,800 |
| Sep 28, 2026 | 675.00 | 676.00 | 663.00 | 663.00 | 663.00 | -0.60% | 733,400 |
| Sep 25, 2026 | 663.00 | 672.00 | 663.00 | 667.00 | 667.00 | 0.76% | 661,400 |
| Sep 24, 2026 | 672.00 | 674.00 | 662.00 | 662.00 | 662.00 | -1.93% | 620,400 |
| Sep 18, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.88% | 293,100 |
| Sep 17, 2026 | 680.00 | 690.00 | 680.00 | 681.00 | 681.00 | 0.29% | 428,900 |
| Sep 16, 2026 | 676.00 | 683.00 | 672.00 | 679.00 | 679.00 | 1.04% | 473,200 |
| Sep 15, 2026 | 661.00 | 673.00 | 658.00 | 672.00 | 672.00 | 3.23% | 426,400 |
| Sep 14, 2026 | 647.00 | 653.00 | 645.00 | 651.00 | 651.00 | 0.93% | 279,800 |
| Sep 11, 2026 | 643.00 | 649.00 | 641.00 | 645.00 | 645.00 | -0.46% | 173,200 |
| Sep 10, 2026 | 651.00 | 651.00 | 641.00 | 648.00 | 648.00 | -0.92% | 200,400 |
| Sep 9, 2026 | 658.00 | 659.00 | 653.00 | 654.00 | 654.00 | -0.91% | 157,900 |
| Sep 8, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 660.00 | -0.30% | 192,100 |
| Sep 7, 2026 | 662.00 | 665.00 | 656.00 | 662.00 | 662.00 | -0.15% | 287,800 |
| Sep 4, 2026 | 656.00 | 666.00 | 655.00 | 663.00 | 663.00 | 1.07% | 268,000 |
| Sep 3, 2026 | 664.00 | 666.00 | 656.00 | 656.00 | 656.00 | -0.76% | 182,000 |
| Sep 2, 2026 | 670.00 | 670.00 | 660.00 | 661.00 | 661.00 | -1.34% | 242,000 |
| Sep 1, 2026 | 670.00 | 676.00 | 663.00 | 670.00 | 670.00 | -0.30% | 250,600 |
| Aug 31, 2026 | 665.00 | 674.00 | 661.00 | 672.00 | 672.00 | 1.05% | 312,700 |
| Aug 28, 2026 | 657.00 | 669.00 | 657.00 | 665.00 | 665.00 | 1.06% | 263,200 |
| Aug 27, 2026 | 655.00 | 662.00 | 652.00 | 658.00 | 658.00 | 0.15% | 230,600 |
| Aug 26, 2026 | 658.00 | 664.00 | 655.00 | 657.00 | 657.00 | 0.31% | 262,600 |
| Aug 25, 2026 | 660.00 | 660.00 | 648.00 | 655.00 | 655.00 | -0.46% | 182,100 |
| Aug 24, 2026 | 662.00 | 668.00 | 653.00 | 658.00 | 658.00 | -0.30% | 216,400 |
| Aug 21, 2026 | 659.00 | 665.00 | 657.00 | 660.00 | 660.00 | - | 313,700 |
| Aug 20, 2026 | 653.00 | 660.00 | 648.00 | 660.00 | 660.00 | 2.33% | 262,200 |
| Aug 19, 2026 | 654.00 | 654.00 | 642.00 | 645.00 | 645.00 | -1.23% | 214,600 |
| 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 |