j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 1,274.00
+17.00 (1.35%)
Jul 15, 2026, 3:30 PM JST
j-Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,287.00 | 1,291.00 | 1,270.00 | 1,274.00 | 1,274.00 | 1.35% | 24,100 |
| Jul 14, 2026 | 1,259.00 | 1,268.00 | 1,241.00 | 1,257.00 | 1,257.00 | 0.80% | 19,900 |
| Jul 13, 2026 | 1,220.00 | 1,261.00 | 1,219.00 | 1,247.00 | 1,247.00 | 1.80% | 35,500 |
| Jul 10, 2026 | 1,268.00 | 1,268.00 | 1,218.00 | 1,225.00 | 1,225.00 | -3.39% | 49,900 |
| Jul 9, 2026 | 1,240.00 | 1,274.00 | 1,230.00 | 1,268.00 | 1,268.00 | 2.42% | 32,900 |
| Jul 8, 2026 | 1,228.00 | 1,238.00 | 1,208.00 | 1,238.00 | 1,238.00 | 1.64% | 23,500 |
| Jul 7, 2026 | 1,199.00 | 1,223.00 | 1,191.00 | 1,218.00 | 1,218.00 | 2.10% | 19,900 |
| Jul 6, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,193.00 | 1,193.00 | 1.53% | 18,100 |
| Jul 3, 2026 | 1,180.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.68% | 18,000 |
| Jul 2, 2026 | 1,198.00 | 1,198.00 | 1,177.00 | 1,183.00 | 1,183.00 | -0.25% | 16,400 |
| Jul 1, 2026 | 1,198.00 | 1,205.00 | 1,172.00 | 1,186.00 | 1,186.00 | - | 18,200 |
| Jun 30, 2026 | 1,201.00 | 1,202.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.00% | 19,700 |
| Jun 29, 2026 | 1,135.00 | 1,198.00 | 1,135.00 | 1,198.00 | 1,198.00 | 6.68% | 36,000 |
| Jun 26, 2026 | 1,139.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,123.00 | 0.18% | 16,100 |
| Jun 25, 2026 | 1,129.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,121.00 | 0.72% | 15,400 |
| Jun 24, 2026 | 1,110.00 | 1,129.00 | 1,110.00 | 1,113.00 | 1,113.00 | 1.55% | 17,100 |
| Jun 23, 2026 | 1,084.00 | 1,113.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.11% | 17,300 |
| Jun 22, 2026 | 1,092.00 | 1,128.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.84% | 25,200 |
| Jun 19, 2026 | 1,047.00 | 1,116.00 | 1,047.00 | 1,075.00 | 1,075.00 | 2.09% | 37,500 |
| Jun 18, 2026 | 1,102.00 | 1,120.00 | 1,035.00 | 1,053.00 | 1,053.00 | -4.62% | 75,400 |
| Jun 17, 2026 | 1,119.00 | 1,160.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.90% | 40,200 |
| Jun 16, 2026 | 1,210.00 | 1,248.00 | 1,120.00 | 1,137.00 | 1,137.00 | -5.17% | 98,900 |
| Jun 15, 2026 | 1,179.00 | 1,200.00 | 1,160.00 | 1,199.00 | 1,199.00 | 3.90% | 44,800 |
| Jun 12, 2026 | 1,159.00 | 1,180.00 | 1,151.00 | 1,154.00 | 1,154.00 | -0.35% | 30,600 |
| Jun 11, 2026 | 1,151.00 | 1,161.00 | 1,135.00 | 1,158.00 | 1,158.00 | 0.78% | 29,500 |
| Jun 10, 2026 | 1,135.00 | 1,149.00 | 1,132.00 | 1,149.00 | 1,149.00 | 1.77% | 35,000 |
| Jun 9, 2026 | 1,084.00 | 1,137.00 | 1,084.00 | 1,129.00 | 1,129.00 | 6.11% | 56,800 |
| Jun 8, 2026 | 1,041.00 | 1,068.00 | 1,041.00 | 1,064.00 | 1,064.00 | 2.11% | 28,900 |
| Jun 5, 2026 | 1,026.00 | 1,049.00 | 1,026.00 | 1,042.00 | 1,042.00 | 1.56% | 24,600 |
| Jun 4, 2026 | 1,040.00 | 1,040.00 | 1,022.00 | 1,026.00 | 1,026.00 | -1.91% | 29,400 |
| Jun 3, 2026 | 1,000.00 | 1,058.00 | 997.00 | 1,046.00 | 1,046.00 | 4.60% | 74,000 |
| Jun 2, 2026 | 993.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | -0.40% | 52,800 |
| Jun 1, 2026 | 971.00 | 1,008.00 | 969.00 | 1,004.00 | 1,004.00 | 3.61% | 225,700 |
| May 29, 2026 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 18.32% | 47,400 |
| May 28, 2026 | 812.00 | 819.00 | 809.00 | 819.00 | 819.00 | 0.86% | 8,400 |
| May 27, 2026 | 812.00 | 813.00 | 810.00 | 812.00 | 812.00 | 0.25% | 7,100 |
| May 26, 2026 | 808.00 | 814.00 | 808.00 | 810.00 | 810.00 | 0.25% | 10,700 |
| May 25, 2026 | 809.00 | 812.00 | 808.00 | 808.00 | 808.00 | - | 8,100 |
| May 22, 2026 | 810.00 | 810.00 | 808.00 | 808.00 | 808.00 | -0.25% | 2,900 |
| May 21, 2026 | 807.00 | 810.00 | 807.00 | 810.00 | 810.00 | 0.25% | 6,700 |
| May 20, 2026 | 811.00 | 811.00 | 808.00 | 808.00 | 808.00 | -0.25% | 8,100 |
| May 19, 2026 | 809.00 | 812.00 | 807.00 | 810.00 | 810.00 | 0.25% | 6,800 |
| May 18, 2026 | 809.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.37% | 8,600 |
| May 15, 2026 | 810.00 | 811.00 | 808.00 | 811.00 | 811.00 | 0.50% | 5,900 |
| May 14, 2026 | 809.00 | 811.00 | 807.00 | 807.00 | 807.00 | -0.37% | 6,100 |
| May 13, 2026 | 808.00 | 812.00 | 808.00 | 810.00 | 810.00 | 0.12% | 7,200 |
| May 12, 2026 | 808.00 | 813.00 | 808.00 | 809.00 | 809.00 | 0.25% | 7,100 |
| May 11, 2026 | 807.00 | 811.00 | 807.00 | 807.00 | 807.00 | -0.86% | 8,800 |
| May 8, 2026 | 811.00 | 815.00 | 810.00 | 814.00 | 814.00 | 0.37% | 6,200 |
| May 7, 2026 | 807.00 | 814.00 | 807.00 | 811.00 | 811.00 | - | 10,300 |