j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 760.00
-1.00 (-0.13%)
Oct 24, 2025, 3:30 PM JST
j-Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 763.00 | 764.00 | 760.00 | 760.00 | 760.00 | -0.13% | 6,300 |
| Oct 23, 2025 | 762.00 | 764.00 | 761.00 | 761.00 | 761.00 | -0.13% | 8,700 |
| Oct 22, 2025 | 762.00 | 765.00 | 762.00 | 762.00 | 762.00 | -0.13% | 6,600 |
| Oct 21, 2025 | 763.00 | 769.00 | 763.00 | 763.00 | 763.00 | -1.04% | 15,800 |
| Oct 20, 2025 | 770.00 | 773.00 | 766.00 | 771.00 | 771.00 | 0.52% | 10,700 |
| Oct 17, 2025 | 766.00 | 772.00 | 766.00 | 767.00 | 767.00 | - | 6,200 |
| Oct 16, 2025 | 770.00 | 770.00 | 767.00 | 767.00 | 767.00 | - | 6,500 |
| Oct 15, 2025 | 770.00 | 772.00 | 766.00 | 767.00 | 767.00 | 0.52% | 7,600 |
| Oct 14, 2025 | 767.00 | 772.00 | 763.00 | 763.00 | 763.00 | -1.42% | 24,000 |
| Oct 10, 2025 | 772.00 | 775.00 | 770.00 | 774.00 | 774.00 | 0.26% | 8,800 |
| Oct 9, 2025 | 780.00 | 780.00 | 772.00 | 772.00 | 772.00 | -0.64% | 10,000 |
| Oct 8, 2025 | 773.00 | 778.00 | 773.00 | 777.00 | 777.00 | 0.78% | 8,200 |
| Oct 7, 2025 | 774.00 | 777.00 | 771.00 | 771.00 | 771.00 | - | 15,000 |
| Oct 6, 2025 | 768.00 | 774.00 | 768.00 | 771.00 | 771.00 | 0.39% | 13,700 |
| Oct 3, 2025 | 766.00 | 776.00 | 766.00 | 768.00 | 768.00 | 0.13% | 8,700 |
| Oct 2, 2025 | 768.00 | 771.00 | 764.00 | 767.00 | 767.00 | -0.13% | 11,200 |
| Oct 1, 2025 | 775.00 | 775.00 | 766.00 | 768.00 | 768.00 | -0.90% | 12,600 |
| Sep 30, 2025 | 774.00 | 776.00 | 772.00 | 775.00 | 775.00 | 0.39% | 7,400 |
| Sep 29, 2025 | 773.00 | 774.00 | 770.00 | 772.00 | 772.00 | 0.13% | 16,600 |
| Sep 26, 2025 | 770.00 | 774.00 | 770.00 | 771.00 | 771.00 | -0.26% | 10,700 |
| Sep 25, 2025 | 777.00 | 777.00 | 771.00 | 773.00 | 773.00 | -0.39% | 9,200 |
| Sep 24, 2025 | 771.00 | 776.00 | 769.00 | 776.00 | 776.00 | 0.65% | 12,800 |
| Sep 22, 2025 | 768.00 | 773.00 | 768.00 | 771.00 | 771.00 | 0.39% | 8,900 |
| Sep 19, 2025 | 771.00 | 773.00 | 768.00 | 768.00 | 768.00 | -0.78% | 9,100 |
| Sep 18, 2025 | 774.00 | 774.00 | 770.00 | 774.00 | 774.00 | 0.52% | 6,500 |
| Sep 17, 2025 | 775.00 | 775.00 | 769.00 | 770.00 | 770.00 | -0.26% | 11,400 |
| Sep 16, 2025 | 774.00 | 777.00 | 772.00 | 772.00 | 772.00 | -0.26% | 17,100 |
| Sep 12, 2025 | 784.00 | 784.00 | 773.00 | 774.00 | 774.00 | 0.13% | 18,500 |
| Sep 11, 2025 | 779.00 | 779.00 | 773.00 | 773.00 | 773.00 | -0.77% | 18,500 |
| Sep 10, 2025 | 775.00 | 779.00 | 772.00 | 779.00 | 779.00 | 0.26% | 14,100 |
| Sep 9, 2025 | 779.00 | 779.00 | 772.00 | 777.00 | 777.00 | - | 14,700 |
| Sep 8, 2025 | 767.00 | 777.00 | 767.00 | 777.00 | 777.00 | 1.83% | 44,600 |
| Sep 5, 2025 | 763.00 | 764.00 | 755.00 | 763.00 | 763.00 | 0.79% | 26,200 |
| Sep 4, 2025 | 745.00 | 761.00 | 744.00 | 757.00 | 757.00 | 2.02% | 56,100 |
| Sep 3, 2025 | 743.00 | 746.00 | 741.00 | 742.00 | 742.00 | 0.13% | 18,600 |
| Sep 2, 2025 | 751.00 | 755.00 | 741.00 | 741.00 | 741.00 | -1.20% | 31,000 |
| Sep 1, 2025 | 756.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 37,200 |
| Aug 29, 2025 | 756.00 | 760.00 | 748.00 | 760.00 | 760.00 | -0.26% | 57,700 |
| Aug 28, 2025 | 755.00 | 769.00 | 755.00 | 762.00 | 762.00 | -3.42% | 160,100 |
| Aug 27, 2025 | 788.00 | 795.00 | 788.00 | 789.00 | 787.00 | - | 98,200 |
| Aug 26, 2025 | 789.00 | 790.00 | 788.00 | 789.00 | 787.00 | 0.13% | 101,900 |
| Aug 25, 2025 | 791.00 | 792.00 | 788.00 | 788.00 | 786.00 | -0.25% | 105,800 |
| Aug 22, 2025 | 790.00 | 791.00 | 788.00 | 790.00 | 788.00 | 0.13% | 28,700 |
| Aug 21, 2025 | 789.00 | 793.00 | 788.00 | 789.00 | 787.00 | - | 30,300 |
| Aug 20, 2025 | 789.00 | 792.00 | 789.00 | 789.00 | 787.00 | - | 16,200 |
| Aug 19, 2025 | 788.00 | 792.00 | 788.00 | 789.00 | 787.00 | -0.13% | 29,100 |
| Aug 18, 2025 | 788.00 | 793.00 | 788.00 | 790.00 | 788.00 | 0.25% | 25,000 |
| Aug 15, 2025 | 783.00 | 789.00 | 783.00 | 788.00 | 786.00 | 0.25% | 20,900 |
| Aug 14, 2025 | 785.00 | 786.00 | 782.00 | 786.00 | 784.01 | 0.51% | 18,900 |
| Aug 13, 2025 | 781.00 | 784.00 | 780.00 | 782.00 | 780.02 | 0.26% | 14,200 |