JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,253.00
+8.00 (0.64%)
Jun 8, 2026, 3:30 PM JST
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |