j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 851.00
+4.00 (0.47%)
Feb 13, 2026, 3:30 PM JST
j-Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 849.00 | 854.00 | 848.00 | 851.00 | 851.00 | 0.47% | 20,000 |
| Feb 12, 2026 | 843.00 | 849.00 | 843.00 | 847.00 | 847.00 | 0.59% | 28,500 |
| Feb 10, 2026 | 840.00 | 846.00 | 840.00 | 842.00 | 842.00 | - | 11,400 |
| Feb 9, 2026 | 844.00 | 846.00 | 842.00 | 842.00 | 842.00 | 0.24% | 16,500 |
| Feb 6, 2026 | 841.00 | 845.00 | 840.00 | 840.00 | 840.00 | 0.12% | 17,200 |
| Feb 5, 2026 | 830.00 | 839.00 | 830.00 | 839.00 | 839.00 | 1.21% | 12,500 |
| Feb 4, 2026 | 825.00 | 829.00 | 825.00 | 829.00 | 829.00 | 0.12% | 10,600 |
| Feb 3, 2026 | 833.00 | 833.00 | 828.00 | 828.00 | 828.00 | 0.85% | 8,500 |
| Feb 2, 2026 | 832.00 | 834.00 | 821.00 | 821.00 | 821.00 | -0.24% | 15,000 |
| Jan 30, 2026 | 817.00 | 835.00 | 817.00 | 823.00 | 823.00 | 0.12% | 26,500 |
| Jan 29, 2026 | 826.00 | 831.00 | 820.00 | 822.00 | 822.00 | -1.44% | 23,200 |
| Jan 28, 2026 | 835.00 | 838.00 | 830.00 | 834.00 | 834.00 | -0.48% | 14,000 |
| Jan 27, 2026 | 837.00 | 840.00 | 835.00 | 838.00 | 838.00 | 0.12% | 8,800 |
| Jan 26, 2026 | 840.00 | 841.00 | 837.00 | 837.00 | 837.00 | -0.12% | 8,300 |
| 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 |