JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,316.00
+36.00 (2.81%)
May 19, 2026, 11:30 AM JST
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,334.00 | 1,334.00 | 1,310.00 | 1,329.00 | 1,329.00 | -0.37% | 154,400 |
| May 7, 2026 | 1,368.00 | 1,371.00 | 1,328.00 | 1,334.00 | 1,334.00 | -2.27% | 179,300 |
| May 1, 2026 | 1,368.00 | 1,371.00 | 1,353.00 | 1,365.00 | 1,365.00 | 0.22% | 76,400 |
| Apr 30, 2026 | 1,377.00 | 1,378.00 | 1,353.00 | 1,362.00 | 1,362.00 | -0.22% | 166,100 |
| Apr 28, 2026 | 1,375.00 | 1,375.00 | 1,362.00 | 1,365.00 | 1,365.00 | - | 366,400 |
| Apr 27, 2026 | 1,364.00 | 1,373.00 | 1,361.00 | 1,365.00 | 1,365.00 | - | 103,200 |
| Apr 24, 2026 | 1,394.00 | 1,395.00 | 1,363.00 | 1,365.00 | 1,365.00 | -1.66% | 100,500 |
| Apr 23, 2026 | 1,416.00 | 1,437.00 | 1,383.00 | 1,388.00 | 1,388.00 | -1.98% | 155,900 |
| Apr 22, 2026 | 1,447.00 | 1,455.00 | 1,414.00 | 1,416.00 | 1,416.00 | -2.28% | 129,800 |
| Apr 21, 2026 | 1,472.00 | 1,483.00 | 1,444.00 | 1,449.00 | 1,449.00 | -1.76% | 102,800 |
| Apr 20, 2026 | 1,500.00 | 1,500.00 | 1,469.00 | 1,475.00 | 1,475.00 | -0.81% | 65,800 |
| Apr 17, 2026 | 1,484.00 | 1,497.00 | 1,484.00 | 1,487.00 | 1,487.00 | 0.61% | 57,100 |
| Apr 16, 2026 | 1,480.00 | 1,498.00 | 1,472.00 | 1,478.00 | 1,478.00 | 0.75% | 77,500 |
| Apr 15, 2026 | 1,474.00 | 1,485.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.27% | 89,900 |
| Apr 14, 2026 | 1,489.00 | 1,502.00 | 1,457.00 | 1,463.00 | 1,463.00 | -1.28% | 131,400 |
| Apr 13, 2026 | 1,535.00 | 1,535.00 | 1,475.00 | 1,482.00 | 1,482.00 | -3.58% | 164,400 |
| Apr 10, 2026 | 1,548.00 | 1,561.00 | 1,530.00 | 1,537.00 | 1,537.00 | -0.39% | 83,000 |
| Apr 9, 2026 | 1,568.00 | 1,582.00 | 1,540.00 | 1,543.00 | 1,543.00 | -1.59% | 97,700 |
| 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 |