JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,568.00
-10.00 (-0.63%)
Apr 8, 2026, 3:30 PM JST
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,610.00 | 1,610.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.63% | 130,800 |
| Apr 7, 2026 | 1,581.00 | 1,586.00 | 1,561.00 | 1,578.00 | 1,578.00 | 1.02% | 87,100 |
| Apr 6, 2026 | 1,570.00 | 1,582.00 | 1,559.00 | 1,562.00 | 1,562.00 | -0.45% | 71,900 |
| Apr 3, 2026 | 1,562.00 | 1,576.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.51% | 88,100 |
| Apr 2, 2026 | 1,587.00 | 1,599.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.01% | 66,200 |
| Apr 1, 2026 | 1,570.00 | 1,580.00 | 1,560.00 | 1,577.00 | 1,577.00 | 1.94% | 92,200 |
| Mar 31, 2026 | 1,538.00 | 1,563.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.59% | 83,700 |
| Mar 30, 2026 | 1,521.00 | 1,542.00 | 1,508.00 | 1,538.00 | 1,538.00 | -0.77% | 107,400 |
| Mar 27, 2026 | 1,547.00 | 1,565.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0.13% | 91,700 |
| Mar 26, 2026 | 1,551.00 | 1,557.00 | 1,532.00 | 1,548.00 | 1,548.00 | - | 59,500 |
| Mar 25, 2026 | 1,554.00 | 1,565.00 | 1,546.00 | 1,548.00 | 1,548.00 | - | 68,300 |
| Mar 24, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,548.00 | 1,548.00 | 3.06% | 63,700 |
| Mar 23, 2026 | 1,526.00 | 1,527.00 | 1,496.00 | 1,502.00 | 1,502.00 | -3.10% | 98,300 |
| Mar 19, 2026 | 1,569.00 | 1,582.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.71% | 76,800 |
| Mar 18, 2026 | 1,540.00 | 1,577.00 | 1,538.00 | 1,577.00 | 1,577.00 | 3.07% | 113,100 |
| Mar 17, 2026 | 1,548.00 | 1,565.00 | 1,523.00 | 1,530.00 | 1,530.00 | -3.16% | 143,900 |
| Mar 16, 2026 | 1,578.00 | 1,594.00 | 1,565.00 | 1,580.00 | 1,580.00 | -0.19% | 84,000 |
| Mar 13, 2026 | 1,580.00 | 1,607.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.81% | 60,100 |
| Mar 12, 2026 | 1,607.00 | 1,610.00 | 1,593.00 | 1,596.00 | 1,596.00 | -1.78% | 57,000 |
| Mar 11, 2026 | 1,650.00 | 1,651.00 | 1,622.00 | 1,625.00 | 1,625.00 | -0.37% | 39,200 |
| Mar 10, 2026 | 1,637.00 | 1,658.00 | 1,617.00 | 1,631.00 | 1,631.00 | 1.12% | 65,500 |
| Mar 9, 2026 | 1,568.00 | 1,621.00 | 1,557.00 | 1,613.00 | 1,613.00 | -1.10% | 73,300 |
| Mar 6, 2026 | 1,640.00 | 1,643.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.67% | 56,700 |
| Mar 5, 2026 | 1,650.00 | 1,658.00 | 1,635.00 | 1,642.00 | 1,642.00 | 1.67% | 64,100 |
| Mar 4, 2026 | 1,620.00 | 1,625.00 | 1,583.00 | 1,615.00 | 1,615.00 | -2.00% | 142,200 |
| Mar 3, 2026 | 1,687.00 | 1,721.00 | 1,639.00 | 1,648.00 | 1,648.00 | -2.66% | 86,600 |
| Mar 2, 2026 | 1,707.00 | 1,716.00 | 1,691.00 | 1,693.00 | 1,693.00 | -2.20% | 67,900 |
| Feb 27, 2026 | 1,717.00 | 1,732.00 | 1,710.00 | 1,731.00 | 1,731.00 | 0.64% | 76,600 |
| Feb 26, 2026 | 1,753.00 | 1,753.00 | 1,716.00 | 1,720.00 | 1,720.00 | -1.88% | 103,600 |
| Feb 25, 2026 | 1,737.00 | 1,767.00 | 1,713.00 | 1,753.00 | 1,753.00 | 1.92% | 111,300 |
| Feb 24, 2026 | 1,689.00 | 1,731.00 | 1,687.00 | 1,720.00 | 1,720.00 | 2.02% | 87,800 |
| Feb 20, 2026 | 1,709.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,686.00 | -2.88% | 124,000 |
| Feb 19, 2026 | 1,732.00 | 1,752.00 | 1,720.00 | 1,736.00 | 1,736.00 | 0.06% | 52,800 |
| Feb 18, 2026 | 1,732.00 | 1,764.00 | 1,729.00 | 1,735.00 | 1,735.00 | 1.70% | 78,100 |
| Feb 17, 2026 | 1,713.00 | 1,732.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.87% | 96,900 |
| Feb 16, 2026 | 1,781.00 | 1,781.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.48% | 109,400 |
| Feb 13, 2026 | 1,808.00 | 1,814.00 | 1,769.00 | 1,783.00 | 1,783.00 | -0.78% | 108,900 |
| Feb 12, 2026 | 1,773.00 | 1,815.00 | 1,773.00 | 1,797.00 | 1,797.00 | 1.13% | 126,900 |
| Feb 10, 2026 | 1,796.00 | 1,810.00 | 1,773.00 | 1,777.00 | 1,777.00 | -1.00% | 77,000 |
| Feb 9, 2026 | 1,799.00 | 1,801.00 | 1,777.00 | 1,795.00 | 1,795.00 | 1.30% | 71,400 |
| Feb 6, 2026 | 1,785.00 | 1,786.00 | 1,753.00 | 1,772.00 | 1,772.00 | -0.56% | 78,900 |
| Feb 5, 2026 | 1,810.00 | 1,814.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.28% | 86,900 |
| Feb 4, 2026 | 1,796.00 | 1,802.00 | 1,785.00 | 1,787.00 | 1,787.00 | - | 84,700 |
| Feb 3, 2026 | 1,780.00 | 1,798.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.34% | 80,500 |
| Feb 2, 2026 | 1,812.00 | 1,827.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.56% | 88,500 |
| 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 |