j-Group Holdings Corp. (TYO:3063)
Japan · Delayed Price · Currency is JPY 1,116.00
+14.00 (1.27%)
Sep 3, 2026, 3:30 PM JST
j-Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,098.00 | 1,101.00 | 1,091.00 | 1,091.00 | - | -1.00% | 8,700 |
| 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 |
| Aug 19, 2026 | 1,214.00 | 1,215.00 | 1,209.00 | 1,212.00 | 1,208.85 | -0.08% | 31,800 |
| Aug 18, 2026 | 1,211.00 | 1,215.00 | 1,209.00 | 1,213.00 | 1,209.84 | 0.25% | 36,400 |
| Aug 17, 2026 | 1,210.00 | 1,215.00 | 1,210.00 | 1,210.00 | 1,206.85 | 0.17% | 26,700 |
| Aug 14, 2026 | 1,206.00 | 1,213.00 | 1,205.00 | 1,208.00 | 1,204.86 | -0.08% | 16,700 |
| Aug 13, 2026 | 1,206.00 | 1,215.00 | 1,202.00 | 1,209.00 | 1,205.85 | 0.33% | 23,600 |
| Aug 12, 2026 | 1,210.00 | 1,216.00 | 1,204.00 | 1,205.00 | 1,201.86 | -0.17% | 26,600 |
| Aug 10, 2026 | 1,207.00 | 1,212.00 | 1,199.00 | 1,207.00 | 1,203.86 | - | 57,500 |
| Aug 7, 2026 | 1,199.00 | 1,207.00 | 1,195.00 | 1,207.00 | 1,203.86 | 0.75% | 34,700 |
| Aug 6, 2026 | 1,200.00 | 1,203.00 | 1,198.00 | 1,198.00 | 1,194.88 | -0.17% | 25,900 |
| Aug 5, 2026 | 1,201.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,196.88 | -0.08% | 28,400 |
| Aug 4, 2026 | 1,212.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,197.88 | -0.91% | 30,000 |
| Aug 3, 2026 | 1,212.00 | 1,218.00 | 1,206.00 | 1,212.00 | 1,208.85 | -0.82% | 37,600 |
| Jul 31, 2026 | 1,245.00 | 1,245.00 | 1,215.00 | 1,222.00 | 1,218.82 | 0.33% | 34,700 |
| Jul 30, 2026 | 1,244.00 | 1,250.00 | 1,212.00 | 1,218.00 | 1,214.83 | -1.93% | 38,100 |
| Jul 29, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,242.00 | 1,238.77 | -0.40% | 24,200 |
| Jul 28, 2026 | 1,256.00 | 1,257.00 | 1,234.00 | 1,247.00 | 1,243.76 | -0.24% | 14,500 |
| Jul 27, 2026 | 1,234.00 | 1,257.00 | 1,233.00 | 1,250.00 | 1,246.75 | 1.38% | 17,300 |
| Jul 24, 2026 | 1,212.00 | 1,238.00 | 1,206.00 | 1,233.00 | 1,229.79 | 1.82% | 12,100 |
| Jul 23, 2026 | 1,211.00 | 1,220.00 | 1,206.00 | 1,211.00 | 1,207.85 | 0.33% | 12,700 |
| Jul 22, 2026 | 1,231.00 | 1,231.00 | 1,207.00 | 1,207.00 | 1,203.86 | -2.11% | 43,000 |
| Jul 21, 2026 | 1,250.00 | 1,258.00 | 1,231.00 | 1,233.00 | 1,229.79 | -1.44% | 25,600 |
| Jul 17, 2026 | 1,280.00 | 1,280.00 | 1,251.00 | 1,251.00 | 1,247.75 | -1.96% | 29,500 |
| Jul 16, 2026 | 1,276.00 | 1,284.00 | 1,267.00 | 1,276.00 | 1,272.68 | 0.16% | 26,000 |
| Jul 15, 2026 | 1,287.00 | 1,291.00 | 1,270.00 | 1,274.00 | 1,270.69 | 1.35% | 24,100 |
| Jul 14, 2026 | 1,259.00 | 1,268.00 | 1,241.00 | 1,257.00 | 1,253.73 | 0.80% | 19,900 |
| Jul 13, 2026 | 1,220.00 | 1,261.00 | 1,219.00 | 1,247.00 | 1,243.76 | 1.80% | 35,500 |
| Jul 10, 2026 | 1,268.00 | 1,268.00 | 1,218.00 | 1,225.00 | 1,221.81 | -3.39% | 49,900 |
| Jul 9, 2026 | 1,240.00 | 1,274.00 | 1,230.00 | 1,268.00 | 1,264.70 | 2.42% | 32,900 |
| Jul 8, 2026 | 1,228.00 | 1,238.00 | 1,208.00 | 1,238.00 | 1,234.78 | 1.64% | 23,500 |
| Jul 7, 2026 | 1,199.00 | 1,223.00 | 1,191.00 | 1,218.00 | 1,214.83 | 2.10% | 19,900 |
| Jul 6, 2026 | 1,180.00 | 1,196.00 | 1,180.00 | 1,193.00 | 1,189.90 | 1.53% | 18,100 |
| Jul 3, 2026 | 1,180.00 | 1,196.00 | 1,172.00 | 1,175.00 | 1,171.94 | -0.68% | 18,000 |
| Jul 2, 2026 | 1,198.00 | 1,198.00 | 1,177.00 | 1,183.00 | 1,179.92 | -0.25% | 16,400 |
| Jul 1, 2026 | 1,198.00 | 1,205.00 | 1,172.00 | 1,186.00 | 1,182.91 | - | 18,200 |
| Jun 30, 2026 | 1,201.00 | 1,202.00 | 1,185.00 | 1,186.00 | 1,182.91 | -1.00% | 19,700 |
| Jun 29, 2026 | 1,135.00 | 1,198.00 | 1,135.00 | 1,198.00 | 1,194.88 | 6.68% | 36,000 |
| Jun 26, 2026 | 1,139.00 | 1,140.00 | 1,120.00 | 1,123.00 | 1,120.08 | 0.18% | 16,100 |
| Jun 25, 2026 | 1,129.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,118.08 | 0.72% | 15,400 |
| Jun 24, 2026 | 1,110.00 | 1,129.00 | 1,110.00 | 1,113.00 | 1,110.10 | 1.55% | 17,100 |