j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 814.00
+3.00 (0.37%)
May 8, 2026, 3:30 PM JST
j-Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 813.00 | 815.00 | 807.00 | 811.00 | 811.00 | -0.73% | 4,900 |
| Apr 30, 2026 | 817.00 | 819.00 | 815.00 | 817.00 | 817.00 | 0.12% | 8,000 |
| Apr 28, 2026 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.49% | 6,600 |
| Apr 27, 2026 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | 0.37% | 8,600 |
| Apr 24, 2026 | 814.00 | 815.00 | 809.00 | 809.00 | 809.00 | -0.49% | 10,000 |
| Apr 23, 2026 | 809.00 | 814.00 | 804.00 | 813.00 | 813.00 | -0.12% | 5,300 |
| Apr 22, 2026 | 804.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.37% | 8,700 |
| Apr 21, 2026 | 824.00 | 824.00 | 803.00 | 803.00 | 803.00 | -1.59% | 11,600 |
| Apr 20, 2026 | 826.00 | 827.00 | 809.00 | 816.00 | 816.00 | -1.21% | 21,900 |
| Apr 17, 2026 | 830.00 | 830.00 | 821.00 | 826.00 | 826.00 | -0.48% | 8,600 |
| Apr 16, 2026 | 811.00 | 830.00 | 810.00 | 830.00 | 830.00 | 2.47% | 24,400 |
| Apr 15, 2026 | 818.00 | 818.00 | 806.00 | 810.00 | 810.00 | 0.12% | 10,600 |
| Apr 14, 2026 | 815.00 | 816.00 | 806.00 | 809.00 | 809.00 | -0.74% | 11,700 |
| Apr 13, 2026 | 819.00 | 820.00 | 808.00 | 815.00 | 815.00 | 0.25% | 12,500 |
| Apr 10, 2026 | 817.00 | 820.00 | 808.00 | 813.00 | 813.00 | -0.49% | 15,400 |
| Apr 9, 2026 | 824.00 | 824.00 | 816.00 | 817.00 | 817.00 | -0.37% | 8,600 |
| Apr 8, 2026 | 821.00 | 822.00 | 817.00 | 820.00 | 820.00 | 0.24% | 10,600 |
| Apr 7, 2026 | 816.00 | 819.00 | 816.00 | 818.00 | 818.00 | 0.25% | 7,600 |
| Apr 6, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.49% | 9,100 |
| Apr 3, 2026 | 806.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.86% | 18,700 |
| Apr 2, 2026 | 799.00 | 808.00 | 799.00 | 805.00 | 805.00 | 0.75% | 15,000 |
| Apr 1, 2026 | 796.00 | 799.00 | 789.00 | 799.00 | 799.00 | 1.40% | 12,900 |
| Mar 31, 2026 | 787.00 | 789.00 | 777.00 | 788.00 | 788.00 | 1.03% | 13,700 |
| Mar 30, 2026 | 781.00 | 785.00 | 773.00 | 780.00 | 780.00 | -1.14% | 20,900 |
| Mar 27, 2026 | 786.00 | 796.00 | 783.00 | 789.00 | 789.00 | 0.51% | 20,200 |
| Mar 26, 2026 | 783.00 | 789.00 | 781.00 | 785.00 | 785.00 | 0.26% | 18,500 |
| Mar 25, 2026 | 778.00 | 792.00 | 777.00 | 783.00 | 783.00 | 1.03% | 22,300 |
| Mar 24, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | 1.57% | 8,400 |
| Mar 23, 2026 | 774.00 | 775.00 | 762.00 | 763.00 | 763.00 | -2.18% | 28,500 |
| Mar 19, 2026 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -1.02% | 10,200 |
| Mar 18, 2026 | 783.00 | 791.00 | 780.00 | 788.00 | 788.00 | 1.42% | 15,500 |
| Mar 17, 2026 | 773.00 | 781.00 | 773.00 | 777.00 | 777.00 | 0.52% | 9,200 |
| Mar 16, 2026 | 771.00 | 777.00 | 771.00 | 773.00 | 773.00 | 0.13% | 13,200 |
| Mar 13, 2026 | 773.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.77% | 20,900 |
| Mar 12, 2026 | 785.00 | 786.00 | 775.00 | 778.00 | 778.00 | -0.51% | 17,000 |
| Mar 11, 2026 | 790.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.13% | 24,400 |
| Mar 10, 2026 | 780.00 | 786.00 | 777.00 | 781.00 | 781.00 | 0.64% | 8,900 |
| Mar 9, 2026 | 780.00 | 785.00 | 765.00 | 776.00 | 776.00 | -1.27% | 42,200 |
| Mar 6, 2026 | 792.00 | 792.00 | 784.00 | 786.00 | 786.00 | 0.38% | 12,000 |
| Mar 5, 2026 | 795.00 | 799.00 | 783.00 | 783.00 | 783.00 | 1.29% | 28,500 |
| Mar 4, 2026 | 782.00 | 782.00 | 761.00 | 773.00 | 773.00 | -2.03% | 57,000 |
| Mar 3, 2026 | 805.00 | 807.00 | 789.00 | 789.00 | 789.00 | -2.23% | 57,500 |
| Mar 2, 2026 | 810.00 | 818.00 | 806.00 | 807.00 | 807.00 | -1.47% | 50,300 |
| Feb 27, 2026 | 817.00 | 822.00 | 812.00 | 819.00 | 819.00 | -0.24% | 54,700 |
| Feb 26, 2026 | 821.00 | 839.00 | 817.00 | 821.00 | 821.00 | -6.28% | 160,400 |
| Feb 25, 2026 | 861.00 | 878.00 | 857.00 | 876.00 | 874.00 | 3.55% | 88,000 |
| Feb 24, 2026 | 859.00 | 860.00 | 846.00 | 846.00 | 844.07 | -1.17% | 127,500 |
| Feb 20, 2026 | 860.00 | 862.00 | 856.00 | 856.00 | 854.05 | -0.58% | 29,700 |