j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 838.00
-1.00 (-0.12%)
At close: Jan 23, 2026
j-Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 839.00 | 841.00 | 835.00 | 838.00 | 838.00 | -0.12% | 8,100 |
| Jan 22, 2026 | 834.00 | 839.00 | 834.00 | 839.00 | 839.00 | 0.96% | 11,800 |
| Jan 21, 2026 | 830.00 | 838.00 | 830.00 | 831.00 | 831.00 | -0.48% | 12,900 |
| Jan 20, 2026 | 845.00 | 845.00 | 834.00 | 835.00 | 835.00 | -1.18% | 19,600 |
| Jan 19, 2026 | 843.00 | 846.00 | 839.00 | 845.00 | 845.00 | 0.12% | 16,700 |
| Jan 16, 2026 | 831.00 | 844.00 | 831.00 | 844.00 | 844.00 | 1.69% | 25,900 |
| Jan 15, 2026 | 824.00 | 830.00 | 823.00 | 830.00 | 830.00 | 0.73% | 16,000 |
| Jan 14, 2026 | 820.00 | 824.00 | 820.00 | 824.00 | 824.00 | 0.61% | 15,200 |
| Jan 13, 2026 | 822.00 | 825.00 | 819.00 | 819.00 | 819.00 | -0.12% | 26,400 |
| Jan 9, 2026 | 820.00 | 824.00 | 820.00 | 820.00 | 820.00 | 0.24% | 11,100 |
| Jan 8, 2026 | 816.00 | 822.00 | 816.00 | 818.00 | 818.00 | 0.12% | 11,200 |
| Jan 7, 2026 | 815.00 | 822.00 | 815.00 | 817.00 | 817.00 | - | 13,800 |
| Jan 6, 2026 | 815.00 | 823.00 | 813.00 | 817.00 | 817.00 | - | 14,100 |
| Jan 5, 2026 | 824.00 | 824.00 | 815.00 | 817.00 | 817.00 | -0.61% | 16,400 |
| Dec 30, 2025 | 815.00 | 824.00 | 811.00 | 822.00 | 822.00 | 0.86% | 16,700 |
| Dec 29, 2025 | 799.00 | 815.00 | 797.00 | 815.00 | 815.00 | 2.77% | 38,600 |
| Dec 26, 2025 | 795.00 | 798.00 | 793.00 | 793.00 | 793.00 | - | 21,700 |
| Dec 25, 2025 | 788.00 | 793.00 | 788.00 | 793.00 | 793.00 | 0.38% | 12,100 |
| Dec 24, 2025 | 792.00 | 792.00 | 788.00 | 790.00 | 790.00 | -0.25% | 10,400 |
| Dec 23, 2025 | 790.00 | 792.00 | 789.00 | 792.00 | 792.00 | 0.25% | 12,600 |
| Dec 22, 2025 | 789.00 | 790.00 | 788.00 | 790.00 | 790.00 | 0.25% | 9,100 |
| Dec 19, 2025 | 784.00 | 790.00 | 784.00 | 788.00 | 788.00 | 0.25% | 7,200 |
| Dec 18, 2025 | 785.00 | 788.00 | 785.00 | 786.00 | 786.00 | 0.13% | 5,100 |
| Dec 17, 2025 | 784.00 | 790.00 | 784.00 | 785.00 | 785.00 | - | 9,000 |
| Dec 16, 2025 | 788.00 | 788.00 | 785.00 | 785.00 | 785.00 | - | 7,000 |
| Dec 15, 2025 | 785.00 | 788.00 | 785.00 | 785.00 | 785.00 | 0.26% | 7,000 |
| Dec 12, 2025 | 781.00 | 790.00 | 781.00 | 783.00 | 783.00 | -0.63% | 12,000 |
| Dec 11, 2025 | 789.00 | 790.00 | 785.00 | 788.00 | 788.00 | - | 6,200 |
| Dec 10, 2025 | 785.00 | 790.00 | 785.00 | 788.00 | 788.00 | 0.38% | 5,400 |
| Dec 9, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.51% | 7,200 |
| Dec 8, 2025 | 780.00 | 789.00 | 778.00 | 789.00 | 789.00 | 1.41% | 10,100 |
| Dec 5, 2025 | 776.00 | 778.00 | 770.00 | 778.00 | 778.00 | 1.17% | 5,300 |
| Dec 4, 2025 | 776.00 | 777.00 | 768.00 | 769.00 | 769.00 | -1.03% | 10,000 |
| Dec 3, 2025 | 787.00 | 787.00 | 777.00 | 777.00 | 777.00 | -1.27% | 14,600 |
| Dec 2, 2025 | 787.00 | 787.00 | 781.00 | 787.00 | 787.00 | - | 6,800 |
| Dec 1, 2025 | 787.00 | 788.00 | 784.00 | 787.00 | 787.00 | 0.25% | 5,000 |
| Nov 28, 2025 | 787.00 | 788.00 | 782.00 | 785.00 | 785.00 | -0.25% | 9,200 |
| Nov 27, 2025 | 790.00 | 790.00 | 785.00 | 787.00 | 787.00 | -0.25% | 5,500 |
| Nov 26, 2025 | 786.00 | 790.00 | 786.00 | 789.00 | 789.00 | 0.51% | 11,800 |
| Nov 25, 2025 | 780.00 | 788.00 | 780.00 | 785.00 | 785.00 | 0.77% | 14,200 |
| Nov 21, 2025 | 776.00 | 780.00 | 775.00 | 779.00 | 779.00 | 0.39% | 8,000 |
| Nov 20, 2025 | 772.00 | 777.00 | 770.00 | 776.00 | 776.00 | 0.65% | 7,900 |
| Nov 19, 2025 | 770.00 | 773.00 | 769.00 | 771.00 | 771.00 | 0.26% | 8,100 |
| Nov 18, 2025 | 768.00 | 773.00 | 768.00 | 769.00 | 769.00 | 0.13% | 5,500 |
| Nov 17, 2025 | 772.00 | 773.00 | 768.00 | 768.00 | 768.00 | -0.26% | 6,400 |
| Nov 14, 2025 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | -0.39% | 5,500 |
| Nov 13, 2025 | 765.00 | 774.00 | 765.00 | 773.00 | 773.00 | 0.65% | 6,400 |
| Nov 12, 2025 | 768.00 | 768.00 | 760.00 | 768.00 | 768.00 | 1.05% | 6,400 |
| Nov 11, 2025 | 765.00 | 769.00 | 760.00 | 760.00 | 760.00 | -0.39% | 10,800 |
| Nov 10, 2025 | 759.00 | 763.00 | 756.00 | 763.00 | 763.00 | 0.79% | 11,900 |