JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,330.00
+18.00 (1.37%)
Jul 21, 2026, 1:02 PM JST
JM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,312.00 | 1,312.00 | 1.63% | 275,100 |
| Jul 16, 2026 | 1,275.00 | 1,296.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1.25% | 239,400 |
| Jul 15, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.08% | 223,000 |
| Jul 14, 2026 | 1,283.00 | 1,289.00 | 1,272.00 | 1,274.00 | 1,274.00 | 0.24% | 309,300 |
| Jul 13, 2026 | 1,271.00 | 1,280.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.79% | 251,400 |
| Jul 10, 2026 | 1,268.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,261.00 | -0.55% | 296,000 |
| Jul 9, 2026 | 1,259.00 | 1,274.00 | 1,246.00 | 1,268.00 | 1,268.00 | 0.08% | 332,400 |
| Jul 8, 2026 | 1,279.00 | 1,285.00 | 1,264.00 | 1,267.00 | 1,267.00 | -0.08% | 311,600 |
| Jul 7, 2026 | 1,263.00 | 1,278.00 | 1,254.00 | 1,268.00 | 1,268.00 | 0.88% | 234,400 |
| Jul 6, 2026 | 1,241.00 | 1,265.00 | 1,240.00 | 1,257.00 | 1,257.00 | 1.78% | 215,700 |
| Jul 3, 2026 | 1,240.00 | 1,249.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.57% | 212,600 |
| Jul 2, 2026 | 1,219.00 | 1,233.00 | 1,210.00 | 1,228.00 | 1,228.00 | 1.66% | 204,000 |
| Jul 1, 2026 | 1,218.00 | 1,219.00 | 1,202.00 | 1,208.00 | 1,208.00 | -1.06% | 218,800 |
| Jun 30, 2026 | 1,250.00 | 1,260.00 | 1,221.00 | 1,221.00 | 1,221.00 | -2.32% | 247,700 |
| Jun 29, 2026 | 1,232.00 | 1,259.00 | 1,229.00 | 1,250.00 | 1,250.00 | 2.46% | 258,900 |
| Jun 26, 2026 | 1,211.00 | 1,221.00 | 1,201.00 | 1,220.00 | 1,220.00 | 0.66% | 131,600 |
| Jun 25, 2026 | 1,213.00 | 1,221.00 | 1,207.00 | 1,212.00 | 1,212.00 | 0.66% | 128,900 |
| Jun 24, 2026 | 1,218.00 | 1,219.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.33% | 116,200 |
| Jun 23, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,208.00 | 1,208.00 | -0.17% | 126,500 |
| Jun 22, 2026 | 1,226.00 | 1,231.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.66% | 116,800 |
| Jun 19, 2026 | 1,205.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 0.74% | 101,200 |
| Jun 18, 2026 | 1,220.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.90% | 122,000 |
| Jun 17, 2026 | 1,214.00 | 1,233.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.16% | 102,400 |
| Jun 16, 2026 | 1,209.00 | 1,215.00 | 1,188.00 | 1,206.00 | 1,206.00 | 0.42% | 195,600 |
| Jun 15, 2026 | 1,220.00 | 1,224.00 | 1,201.00 | 1,201.00 | 1,201.00 | -5.88% | 379,800 |
| Jun 12, 2026 | 1,260.00 | 1,276.00 | 1,249.00 | 1,276.00 | 1,276.00 | 0.31% | 139,600 |
| Jun 11, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.24% | 93,700 |
| Jun 10, 2026 | 1,256.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,269.00 | 1.44% | 119,000 |
| Jun 9, 2026 | 1,253.00 | 1,266.00 | 1,241.00 | 1,251.00 | 1,251.00 | -0.16% | 109,400 |
| Jun 8, 2026 | 1,245.00 | 1,263.00 | 1,238.00 | 1,253.00 | 1,253.00 | 0.64% | 123,000 |
| Jun 5, 2026 | 1,234.00 | 1,259.00 | 1,234.00 | 1,245.00 | 1,245.00 | 0.89% | 94,100 |
| Jun 4, 2026 | 1,245.00 | 1,255.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.88% | 113,300 |
| Jun 3, 2026 | 1,238.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,245.00 | 0.32% | 82,400 |
| Jun 2, 2026 | 1,232.00 | 1,250.00 | 1,220.00 | 1,241.00 | 1,241.00 | -0.56% | 118,100 |
| Jun 1, 2026 | 1,271.00 | 1,271.00 | 1,233.00 | 1,248.00 | 1,248.00 | -1.81% | 148,900 |
| May 29, 2026 | 1,265.00 | 1,288.00 | 1,258.00 | 1,271.00 | 1,271.00 | 0.63% | 104,700 |
| May 28, 2026 | 1,258.00 | 1,275.00 | 1,251.00 | 1,263.00 | 1,263.00 | 1.04% | 102,500 |
| May 27, 2026 | 1,253.00 | 1,253.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.16% | 102,300 |
| May 26, 2026 | 1,253.00 | 1,266.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.72% | 84,800 |
| May 25, 2026 | 1,283.00 | 1,283.00 | 1,244.00 | 1,257.00 | 1,257.00 | -1.80% | 122,700 |
| May 22, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.39% | 85,300 |
| May 21, 2026 | 1,310.00 | 1,319.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.23% | 78,000 |
| May 20, 2026 | 1,313.00 | 1,313.00 | 1,288.00 | 1,295.00 | 1,295.00 | -1.75% | 93,700 |
| May 19, 2026 | 1,300.00 | 1,321.00 | 1,296.00 | 1,318.00 | 1,318.00 | 2.97% | 141,100 |
| May 18, 2026 | 1,324.00 | 1,327.00 | 1,275.00 | 1,280.00 | 1,280.00 | -3.32% | 132,900 |
| May 15, 2026 | 1,316.00 | 1,329.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.23% | 81,800 |
| May 14, 2026 | 1,330.00 | 1,333.00 | 1,314.00 | 1,321.00 | 1,321.00 | -0.90% | 62,000 |
| May 13, 2026 | 1,323.00 | 1,337.00 | 1,320.00 | 1,333.00 | 1,333.00 | 0.91% | 74,200 |
| May 12, 2026 | 1,334.00 | 1,337.00 | 1,318.00 | 1,321.00 | 1,321.00 | -1.12% | 61,100 |
| May 11, 2026 | 1,321.00 | 1,338.00 | 1,320.00 | 1,336.00 | 1,336.00 | 0.53% | 94,500 |