j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 1,069.00
-21.00 (-1.93%)
Nov 4, 2026, 3:30 PM JST
j-Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,090.00 | 1,091.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.93% | 28,700 |
| Nov 2, 2026 | 1,094.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | -1.45% | 23,000 |
| Oct 30, 2026 | 1,095.00 | 1,109.00 | 1,089.00 | 1,106.00 | 1,106.00 | 2.12% | 15,800 |
| Oct 29, 2026 | 1,070.00 | 1,083.00 | 1,068.00 | 1,083.00 | 1,083.00 | 1.50% | 8,400 |
| Oct 28, 2026 | 1,082.00 | 1,086.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.84% | 25,500 |
| Oct 27, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.37% | 8,700 |
| Oct 26, 2026 | 1,083.00 | 1,091.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.74% | 17,000 |
| Oct 23, 2026 | 1,084.00 | 1,092.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.55% | 12,600 |
| Oct 22, 2026 | 1,083.00 | 1,094.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.37% | 14,400 |
| Oct 21, 2026 | 1,088.00 | 1,094.00 | 1,085.00 | 1,093.00 | 1,093.00 | 1.20% | 11,000 |
| Oct 20, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 13,700 |
| Oct 19, 2026 | 1,073.00 | 1,093.00 | 1,068.00 | 1,087.00 | 1,087.00 | 1.30% | 23,900 |
| Oct 16, 2026 | 1,068.00 | 1,080.00 | 1,067.00 | 1,073.00 | 1,073.00 | - | 14,400 |
| Oct 15, 2026 | 1,075.00 | 1,083.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.37% | 19,100 |
| Oct 14, 2026 | 1,099.00 | 1,101.00 | 1,068.00 | 1,077.00 | 1,077.00 | -2.00% | 30,900 |
| Oct 13, 2026 | 1,101.00 | 1,106.00 | 1,096.00 | 1,099.00 | 1,099.00 | -1.79% | 28,600 |
| Oct 9, 2026 | 1,104.00 | 1,119.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.99% | 14,700 |
| Oct 8, 2026 | 1,112.00 | 1,117.00 | 1,106.00 | 1,108.00 | 1,108.00 | -1.25% | 16,200 |
| Oct 7, 2026 | 1,122.00 | 1,130.00 | 1,115.00 | 1,122.00 | 1,122.00 | - | 12,200 |
| Oct 6, 2026 | 1,102.00 | 1,127.00 | 1,102.00 | 1,122.00 | 1,122.00 | 1.63% | 20,100 |
| Oct 5, 2026 | 1,118.00 | 1,119.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.52% | 34,500 |
| Oct 2, 2026 | 1,130.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.92% | 14,400 |
| Oct 1, 2026 | 1,129.00 | 1,152.00 | 1,123.00 | 1,143.00 | 1,143.00 | 0.97% | 17,000 |
| Sep 30, 2026 | 1,131.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.18% | 18,200 |
| Sep 29, 2026 | 1,144.00 | 1,149.00 | 1,123.00 | 1,130.00 | 1,130.00 | -1.82% | 23,400 |
| Sep 28, 2026 | 1,161.00 | 1,164.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.12% | 22,100 |
| Sep 25, 2026 | 1,174.00 | 1,187.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.85% | 24,100 |
| Sep 24, 2026 | 1,177.00 | 1,184.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | 20,600 |
| Sep 18, 2026 | 1,179.00 | 1,186.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.08% | 13,800 |
| Sep 17, 2026 | 1,161.00 | 1,185.00 | 1,161.00 | 1,179.00 | 1,179.00 | 1.11% | 23,000 |
| Sep 16, 2026 | 1,170.00 | 1,177.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.09% | 14,500 |
| Sep 15, 2026 | 1,155.00 | 1,175.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.43% | 16,800 |
| Sep 14, 2026 | 1,146.00 | 1,167.00 | 1,140.00 | 1,162.00 | 1,162.00 | 1.40% | 27,600 |
| Sep 11, 2026 | 1,179.00 | 1,179.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.72% | 22,300 |
| Sep 10, 2026 | 1,157.00 | 1,179.00 | 1,151.00 | 1,178.00 | 1,178.00 | 1.64% | 35,800 |
| Sep 9, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,159.00 | 1,159.00 | 0.78% | 23,500 |
| Sep 8, 2026 | 1,150.00 | 1,155.00 | 1,142.00 | 1,150.00 | 1,150.00 | -0.35% | 28,600 |
| Sep 7, 2026 | 1,138.00 | 1,154.00 | 1,121.00 | 1,154.00 | 1,154.00 | 0.87% | 45,100 |
| Sep 4, 2026 | 1,125.00 | 1,145.00 | 1,117.00 | 1,144.00 | 1,144.00 | 2.51% | 46,700 |
| Sep 3, 2026 | 1,098.00 | 1,125.00 | 1,091.00 | 1,116.00 | 1,116.00 | 1.27% | 83,200 |
| Sep 2, 2026 | 1,104.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.27% | 79,200 |
| Sep 1, 2026 | 1,111.00 | 1,112.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 84,100 |
| Aug 31, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.09% | 54,300 |
| Aug 28, 2026 | 1,122.00 | 1,135.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.27% | 146,800 |
| Aug 27, 2026 | 1,151.00 | 1,164.00 | 1,146.00 | 1,150.00 | 1,147.01 | -2.62% | 188,300 |
| Aug 26, 2026 | 1,179.00 | 1,185.00 | 1,166.00 | 1,181.00 | 1,177.93 | -0.59% | 129,300 |
| Aug 25, 2026 | 1,197.00 | 1,197.00 | 1,188.00 | 1,188.00 | 1,184.91 | -1.00% | 81,900 |
| Aug 24, 2026 | 1,204.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,196.88 | -0.17% | 55,600 |
| Aug 21, 2026 | 1,200.00 | 1,203.00 | 1,200.00 | 1,202.00 | 1,198.87 | -0.08% | 46,700 |
| Aug 20, 2026 | 1,210.00 | 1,210.00 | 1,202.00 | 1,203.00 | 1,199.87 | -0.74% | 47,800 |