JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,416.00
-34.00 (-2.34%)
Sep 18, 2026, 3:30 PM JST
JM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,445.00 | 1,469.00 | 1,437.00 | 1,461.00 | 1,461.00 | 1.95% | 148,500 |
| Aug 17, 2026 | 1,434.00 | 1,439.00 | 1,422.00 | 1,433.00 | 1,433.00 | - | 132,800 |
| Aug 14, 2026 | 1,418.00 | 1,441.00 | 1,415.00 | 1,433.00 | 1,433.00 | 1.06% | 120,700 |
| Aug 13, 2026 | 1,404.00 | 1,423.00 | 1,396.00 | 1,418.00 | 1,418.00 | 1.36% | 127,600 |
| Aug 12, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | 0.79% | 123,300 |
| Aug 10, 2026 | 1,390.00 | 1,393.00 | 1,379.00 | 1,388.00 | 1,388.00 | 0.73% | 124,500 |
| Aug 7, 2026 | 1,375.00 | 1,396.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.58% | 182,900 |
| Aug 6, 2026 | 1,372.00 | 1,387.00 | 1,346.00 | 1,370.00 | 1,370.00 | 2.01% | 242,700 |
| Aug 5, 2026 | 1,350.00 | 1,379.00 | 1,336.00 | 1,343.00 | 1,343.00 | -1.18% | 245,600 |
| Aug 4, 2026 | 1,362.00 | 1,380.00 | 1,344.00 | 1,359.00 | 1,359.00 | -0.95% | 245,300 |
| Aug 3, 2026 | 1,380.00 | 1,398.00 | 1,354.00 | 1,372.00 | 1,372.00 | 0.22% | 241,500 |
| Jul 31, 2026 | 1,438.00 | 1,438.00 | 1,361.00 | 1,369.00 | 1,369.00 | -5.26% | 392,200 |
| Jul 30, 2026 | 1,425.00 | 1,445.00 | 1,388.00 | 1,445.00 | 1,445.00 | 2.48% | 830,900 |
| Jul 29, 2026 | 1,396.00 | 1,445.00 | 1,382.00 | 1,423.00 | 1,410.00 | 2.67% | 951,000 |
| Jul 28, 2026 | 1,381.00 | 1,398.00 | 1,370.00 | 1,386.00 | 1,373.34 | 1.17% | 452,800 |
| Jul 27, 2026 | 1,357.00 | 1,374.00 | 1,357.00 | 1,370.00 | 1,357.48 | 1.48% | 489,300 |
| Jul 24, 2026 | 1,333.00 | 1,355.00 | 1,322.00 | 1,350.00 | 1,337.67 | 1.81% | 397,600 |
| Jul 23, 2026 | 1,333.00 | 1,340.00 | 1,319.00 | 1,326.00 | 1,313.89 | -0.67% | 446,800 |
| Jul 22, 2026 | 1,316.00 | 1,335.00 | 1,314.00 | 1,335.00 | 1,322.80 | 0.98% | 319,000 |
| Jul 21, 2026 | 1,323.00 | 1,346.00 | 1,317.00 | 1,322.00 | 1,309.92 | 0.76% | 405,800 |
| Jul 17, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,312.00 | 1,300.01 | 1.63% | 275,100 |
| Jul 16, 2026 | 1,275.00 | 1,296.00 | 1,275.00 | 1,291.00 | 1,279.21 | 1.25% | 239,400 |
| Jul 15, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,263.35 | 0.08% | 223,000 |
| Jul 14, 2026 | 1,283.00 | 1,289.00 | 1,272.00 | 1,274.00 | 1,262.36 | 0.24% | 309,300 |
| Jul 13, 2026 | 1,271.00 | 1,280.00 | 1,268.00 | 1,271.00 | 1,259.39 | 0.79% | 251,400 |
| Jul 10, 2026 | 1,268.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,249.48 | -0.55% | 296,000 |
| Jul 9, 2026 | 1,259.00 | 1,274.00 | 1,246.00 | 1,268.00 | 1,256.42 | 0.08% | 332,400 |