JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,365.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |