JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,518.00
-1.00 (-0.07%)
Nov 2, 2026, 3:30 PM JST
JM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,528.00 | 1,534.00 | 1,517.00 | 1,518.00 | 1,518.00 | -0.07% | 72,000 |
| Oct 30, 2026 | 1,503.00 | 1,522.00 | 1,497.00 | 1,519.00 | 1,519.00 | 2.15% | 104,500 |
| Oct 29, 2026 | 1,488.00 | 1,488.00 | 1,458.00 | 1,487.00 | 1,487.00 | 0.88% | 368,000 |
| Oct 28, 2026 | 1,516.00 | 1,516.00 | 1,471.00 | 1,474.00 | 1,474.00 | -2.96% | 135,200 |
| Oct 27, 2026 | 1,536.00 | 1,540.00 | 1,509.00 | 1,519.00 | 1,519.00 | -1.68% | 92,500 |
| Oct 26, 2026 | 1,535.00 | 1,546.00 | 1,511.00 | 1,545.00 | 1,545.00 | 0.85% | 110,600 |
| Oct 23, 2026 | 1,532.00 | 1,561.00 | 1,523.00 | 1,532.00 | 1,532.00 | 1.86% | 136,600 |
| Oct 22, 2026 | 1,481.00 | 1,504.00 | 1,472.00 | 1,504.00 | 1,504.00 | 1.14% | 70,800 |
| Oct 21, 2026 | 1,521.00 | 1,521.00 | 1,483.00 | 1,487.00 | 1,487.00 | -2.24% | 151,400 |
| Oct 20, 2026 | 1,499.00 | 1,521.00 | 1,498.00 | 1,521.00 | 1,521.00 | 1.00% | 106,800 |
| Oct 19, 2026 | 1,515.00 | 1,523.00 | 1,504.00 | 1,506.00 | 1,506.00 | -0.13% | 117,000 |
| Oct 16, 2026 | 1,509.00 | 1,521.00 | 1,490.00 | 1,508.00 | 1,508.00 | 0.27% | 126,400 |
| Oct 15, 2026 | 1,485.00 | 1,513.00 | 1,470.00 | 1,504.00 | 1,504.00 | 1.28% | 161,400 |
| Oct 14, 2026 | 1,455.00 | 1,485.00 | 1,438.00 | 1,485.00 | 1,485.00 | 1.78% | 133,800 |
| Oct 13, 2026 | 1,455.00 | 1,473.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.34% | 111,700 |
| Oct 9, 2026 | 1,458.00 | 1,470.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.69% | 123,100 |
| Oct 8, 2026 | 1,441.00 | 1,455.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.21% | 147,000 |
| Oct 7, 2026 | 1,438.00 | 1,446.00 | 1,434.00 | 1,441.00 | 1,441.00 | -0.21% | 91,300 |
| Oct 6, 2026 | 1,440.00 | 1,455.00 | 1,438.00 | 1,444.00 | 1,444.00 | 0.28% | 108,200 |
| Oct 5, 2026 | 1,461.00 | 1,467.00 | 1,424.00 | 1,440.00 | 1,440.00 | -1.91% | 125,200 |
| Oct 2, 2026 | 1,468.00 | 1,477.00 | 1,454.00 | 1,468.00 | 1,468.00 | - | 116,800 |
| Oct 1, 2026 | 1,461.00 | 1,478.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.48% | 108,700 |
| Sep 30, 2026 | 1,432.00 | 1,466.00 | 1,431.00 | 1,461.00 | 1,461.00 | 0.97% | 165,300 |
| Sep 29, 2026 | 1,466.00 | 1,466.00 | 1,434.00 | 1,447.00 | 1,447.00 | -1.03% | 153,700 |
| Sep 28, 2026 | 1,450.00 | 1,467.00 | 1,450.00 | 1,462.00 | 1,462.00 | 0.83% | 139,500 |
| Sep 25, 2026 | 1,447.00 | 1,463.00 | 1,432.00 | 1,450.00 | 1,450.00 | 1.05% | 150,600 |
| Sep 24, 2026 | 1,401.00 | 1,440.00 | 1,400.00 | 1,435.00 | 1,435.00 | 1.34% | 131,900 |
| Sep 18, 2026 | 1,438.00 | 1,447.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.34% | 140,000 |
| Sep 17, 2026 | 1,437.00 | 1,453.00 | 1,431.00 | 1,450.00 | 1,450.00 | 0.83% | 105,700 |
| Sep 16, 2026 | 1,442.00 | 1,460.00 | 1,430.00 | 1,438.00 | 1,438.00 | -0.28% | 167,400 |
| Sep 15, 2026 | 1,452.00 | 1,479.00 | 1,415.00 | 1,442.00 | 1,442.00 | -0.41% | 240,600 |
| Sep 14, 2026 | 1,424.00 | 1,458.00 | 1,388.00 | 1,448.00 | 1,448.00 | 8.38% | 528,600 |
| Sep 11, 2026 | 1,326.00 | 1,337.00 | 1,303.00 | 1,336.00 | 1,336.00 | -0.30% | 157,500 |
| Sep 10, 2026 | 1,355.00 | 1,355.00 | 1,332.00 | 1,340.00 | 1,340.00 | -1.47% | 108,900 |
| Sep 9, 2026 | 1,345.00 | 1,367.00 | 1,339.00 | 1,360.00 | 1,360.00 | 0.67% | 127,500 |
| Sep 8, 2026 | 1,345.00 | 1,361.00 | 1,333.00 | 1,351.00 | 1,351.00 | 0.15% | 147,400 |
| Sep 7, 2026 | 1,364.00 | 1,365.00 | 1,334.00 | 1,349.00 | 1,349.00 | -1.10% | 193,300 |
| Sep 4, 2026 | 1,430.00 | 1,432.00 | 1,363.00 | 1,364.00 | 1,364.00 | -6.58% | 326,200 |
| Sep 3, 2026 | 1,440.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 0.83% | 117,000 |
| Sep 2, 2026 | 1,460.00 | 1,468.00 | 1,436.00 | 1,448.00 | 1,448.00 | -0.62% | 122,800 |
| Sep 1, 2026 | 1,442.00 | 1,476.00 | 1,438.00 | 1,457.00 | 1,457.00 | 0.07% | 124,200 |
| Aug 31, 2026 | 1,490.00 | 1,490.00 | 1,442.00 | 1,456.00 | 1,456.00 | -1.89% | 137,800 |
| Aug 28, 2026 | 1,520.00 | 1,520.00 | 1,472.00 | 1,484.00 | 1,484.00 | -1.40% | 175,700 |
| Aug 27, 2026 | 1,495.00 | 1,517.00 | 1,493.00 | 1,505.00 | 1,505.00 | - | 131,700 |
| Aug 26, 2026 | 1,502.00 | 1,514.00 | 1,498.00 | 1,505.00 | 1,505.00 | 0.20% | 114,800 |
| Aug 25, 2026 | 1,502.00 | 1,519.00 | 1,493.00 | 1,502.00 | 1,502.00 | - | 112,000 |
| Aug 24, 2026 | 1,495.00 | 1,517.00 | 1,493.00 | 1,502.00 | 1,502.00 | 1.28% | 125,400 |
| Aug 21, 2026 | 1,481.00 | 1,492.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.68% | 123,200 |
| Aug 20, 2026 | 1,480.00 | 1,488.00 | 1,456.00 | 1,473.00 | 1,473.00 | - | 125,900 |
| Aug 19, 2026 | 1,470.00 | 1,478.00 | 1,452.00 | 1,473.00 | 1,473.00 | 0.82% | 131,100 |