JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,791.00
+31.00 (1.76%)
At close: Jan 30, 2026
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,772.00 | 1,804.00 | 1,749.00 | 1,791.00 | 1,791.00 | 1.76% | 151,800 |
| Jan 29, 2026 | 1,757.00 | 1,770.00 | 1,700.00 | 1,760.00 | 1,760.00 | 0.46% | 199,500 |
| Jan 28, 2026 | 1,759.00 | 1,764.00 | 1,733.00 | 1,752.00 | 1,740.06 | -0.51% | 194,100 |
| Jan 27, 2026 | 1,743.00 | 1,765.00 | 1,719.00 | 1,761.00 | 1,749.00 | -0.23% | 156,500 |
| Jan 26, 2026 | 1,759.00 | 1,775.00 | 1,748.00 | 1,765.00 | 1,752.97 | 0.97% | 143,200 |
| Jan 23, 2026 | 1,745.00 | 1,754.00 | 1,728.00 | 1,748.00 | 1,736.09 | -0.63% | 127,000 |
| Jan 22, 2026 | 1,760.00 | 1,776.00 | 1,737.00 | 1,759.00 | 1,747.01 | -0.62% | 113,200 |
| Jan 21, 2026 | 1,770.00 | 1,771.00 | 1,750.00 | 1,770.00 | 1,757.94 | - | 130,800 |
| Jan 20, 2026 | 1,722.00 | 1,782.00 | 1,712.00 | 1,770.00 | 1,757.94 | 1.67% | 235,000 |
| Jan 19, 2026 | 1,695.00 | 1,753.00 | 1,674.00 | 1,741.00 | 1,729.14 | 5.20% | 192,600 |
| Jan 16, 2026 | 1,649.00 | 1,670.00 | 1,648.00 | 1,655.00 | 1,643.72 | -0.12% | 61,500 |
| Jan 15, 2026 | 1,643.00 | 1,667.00 | 1,641.00 | 1,657.00 | 1,645.71 | 0.36% | 86,100 |
| Jan 14, 2026 | 1,680.00 | 1,689.00 | 1,648.00 | 1,651.00 | 1,639.75 | -1.73% | 94,400 |
| Jan 13, 2026 | 1,677.00 | 1,696.00 | 1,654.00 | 1,680.00 | 1,668.55 | 1.08% | 77,800 |
| Jan 9, 2026 | 1,679.00 | 1,684.00 | 1,662.00 | 1,662.00 | 1,650.67 | -0.18% | 86,300 |
| Jan 8, 2026 | 1,671.00 | 1,680.00 | 1,627.00 | 1,665.00 | 1,653.65 | -0.83% | 142,300 |
| Jan 7, 2026 | 1,666.00 | 1,703.00 | 1,664.00 | 1,679.00 | 1,667.56 | -0.30% | 111,700 |
| Jan 6, 2026 | 1,667.00 | 1,698.00 | 1,666.00 | 1,684.00 | 1,672.52 | 1.57% | 85,400 |
| Jan 5, 2026 | 1,682.00 | 1,690.00 | 1,650.00 | 1,658.00 | 1,646.70 | -1.31% | 84,200 |
| Dec 30, 2025 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,668.55 | 0.06% | 93,100 |
| Dec 29, 2025 | 1,674.00 | 1,692.00 | 1,667.00 | 1,679.00 | 1,667.56 | 0.78% | 73,700 |
| Dec 26, 2025 | 1,662.00 | 1,679.00 | 1,657.00 | 1,666.00 | 1,654.65 | 0.54% | 58,600 |
| Dec 25, 2025 | 1,653.00 | 1,661.00 | 1,642.00 | 1,657.00 | 1,645.71 | 0.91% | 42,900 |
| Dec 24, 2025 | 1,644.00 | 1,655.00 | 1,632.00 | 1,642.00 | 1,630.81 | -0.42% | 54,300 |
| Dec 23, 2025 | 1,634.00 | 1,656.00 | 1,630.00 | 1,649.00 | 1,637.76 | 0.24% | 48,000 |
| Dec 22, 2025 | 1,692.00 | 1,692.00 | 1,628.00 | 1,645.00 | 1,633.79 | -3.01% | 93,800 |
| Dec 19, 2025 | 1,708.00 | 1,713.00 | 1,663.00 | 1,696.00 | 1,684.44 | 0.06% | 93,500 |
| Dec 18, 2025 | 1,678.00 | 1,710.00 | 1,666.00 | 1,695.00 | 1,683.45 | 1.44% | 136,400 |
| Dec 17, 2025 | 1,650.00 | 1,699.00 | 1,634.00 | 1,671.00 | 1,659.61 | 2.08% | 189,200 |
| Dec 16, 2025 | 1,607.00 | 1,656.00 | 1,604.00 | 1,637.00 | 1,625.84 | 1.99% | 162,400 |
| Dec 15, 2025 | 1,504.00 | 1,619.00 | 1,480.00 | 1,605.00 | 1,594.06 | 1.33% | 459,700 |
| Dec 12, 2025 | 1,580.00 | 1,602.00 | 1,561.00 | 1,584.00 | 1,573.21 | 1.73% | 267,300 |
| Dec 11, 2025 | 1,564.00 | 1,575.00 | 1,555.00 | 1,557.00 | 1,546.39 | -0.45% | 62,000 |
| Dec 10, 2025 | 1,549.00 | 1,565.00 | 1,543.00 | 1,564.00 | 1,553.34 | 1.49% | 49,700 |
| Dec 9, 2025 | 1,554.00 | 1,557.00 | 1,537.00 | 1,541.00 | 1,530.50 | -0.84% | 40,600 |
| Dec 8, 2025 | 1,571.00 | 1,580.00 | 1,546.00 | 1,554.00 | 1,543.41 | -0.96% | 47,900 |
| Dec 5, 2025 | 1,581.00 | 1,596.00 | 1,569.00 | 1,569.00 | 1,558.31 | -0.95% | 53,500 |
| Dec 4, 2025 | 1,563.00 | 1,594.00 | 1,563.00 | 1,584.00 | 1,573.21 | 0.32% | 63,700 |
| Dec 3, 2025 | 1,590.00 | 1,590.00 | 1,558.00 | 1,579.00 | 1,568.24 | -0.69% | 62,900 |
| Dec 2, 2025 | 1,593.00 | 1,603.00 | 1,581.00 | 1,590.00 | 1,579.17 | -0.19% | 42,200 |
| Dec 1, 2025 | 1,621.00 | 1,626.00 | 1,593.00 | 1,593.00 | 1,582.14 | -1.73% | 39,400 |
| Nov 28, 2025 | 1,638.00 | 1,638.00 | 1,610.00 | 1,621.00 | 1,609.95 | -0.49% | 70,500 |
| Nov 27, 2025 | 1,633.00 | 1,640.00 | 1,619.00 | 1,629.00 | 1,617.90 | 0.80% | 75,100 |
| Nov 26, 2025 | 1,600.00 | 1,621.00 | 1,595.00 | 1,616.00 | 1,604.99 | 2.15% | 85,800 |
| Nov 25, 2025 | 1,603.00 | 1,606.00 | 1,580.00 | 1,582.00 | 1,571.22 | -1.31% | 46,700 |
| Nov 21, 2025 | 1,552.00 | 1,606.00 | 1,552.00 | 1,603.00 | 1,592.08 | 3.22% | 86,800 |
| Nov 20, 2025 | 1,552.00 | 1,566.00 | 1,542.00 | 1,553.00 | 1,542.42 | 0.98% | 43,400 |
| Nov 19, 2025 | 1,541.00 | 1,553.00 | 1,530.00 | 1,538.00 | 1,527.52 | -0.19% | 43,300 |
| Nov 18, 2025 | 1,545.00 | 1,563.00 | 1,537.00 | 1,541.00 | 1,530.50 | -0.64% | 62,900 |
| Nov 17, 2025 | 1,550.00 | 1,560.00 | 1,532.00 | 1,551.00 | 1,540.43 | -0.39% | 50,100 |