JM Holdings Co.,Ltd. (TYO:3539)
Japan · Delayed Price · Currency is JPY 1,399.00
+11.00 (0.79%)
Aug 12, 2026, 3:30 PM JST
JM Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.41% | 830,900 |
| Jul 29, 2026 | 1,396.00 | 1,445.00 | 1,382.00 | 1,423.00 | 1,411.03 | 2.67% | 951,000 |
| Jul 28, 2026 | 1,381.00 | 1,398.00 | 1,370.00 | 1,386.00 | 1,374.34 | 1.17% | 452,800 |
| Jul 27, 2026 | 1,357.00 | 1,374.00 | 1,357.00 | 1,370.00 | 1,358.47 | 1.48% | 489,300 |
| Jul 24, 2026 | 1,333.00 | 1,355.00 | 1,322.00 | 1,350.00 | 1,338.64 | 1.81% | 397,600 |
| Jul 23, 2026 | 1,333.00 | 1,340.00 | 1,319.00 | 1,326.00 | 1,314.84 | -0.67% | 446,800 |
| Jul 22, 2026 | 1,316.00 | 1,335.00 | 1,314.00 | 1,335.00 | 1,323.77 | 0.98% | 319,000 |
| Jul 21, 2026 | 1,323.00 | 1,346.00 | 1,317.00 | 1,322.00 | 1,310.88 | 0.76% | 405,800 |
| Jul 17, 2026 | 1,301.00 | 1,324.00 | 1,301.00 | 1,312.00 | 1,300.96 | 1.63% | 275,100 |
| Jul 16, 2026 | 1,275.00 | 1,296.00 | 1,275.00 | 1,291.00 | 1,280.14 | 1.25% | 239,400 |
| Jul 15, 2026 | 1,283.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,264.27 | 0.08% | 223,000 |
| Jul 14, 2026 | 1,283.00 | 1,289.00 | 1,272.00 | 1,274.00 | 1,263.28 | 0.24% | 309,300 |
| Jul 13, 2026 | 1,271.00 | 1,280.00 | 1,268.00 | 1,271.00 | 1,260.30 | 0.79% | 251,400 |
| Jul 10, 2026 | 1,268.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,250.39 | -0.55% | 296,000 |
| Jul 9, 2026 | 1,259.00 | 1,274.00 | 1,246.00 | 1,268.00 | 1,257.33 | 0.08% | 332,400 |
| Jul 8, 2026 | 1,279.00 | 1,285.00 | 1,264.00 | 1,267.00 | 1,256.34 | -0.08% | 311,600 |
| Jul 7, 2026 | 1,263.00 | 1,278.00 | 1,254.00 | 1,268.00 | 1,257.33 | 0.88% | 234,400 |
| Jul 6, 2026 | 1,241.00 | 1,265.00 | 1,240.00 | 1,257.00 | 1,246.42 | 1.78% | 215,700 |
| Jul 3, 2026 | 1,240.00 | 1,249.00 | 1,235.00 | 1,235.00 | 1,224.61 | 0.57% | 212,600 |
| Jul 2, 2026 | 1,219.00 | 1,233.00 | 1,210.00 | 1,228.00 | 1,217.67 | 1.66% | 204,000 |
| Jul 1, 2026 | 1,218.00 | 1,219.00 | 1,202.00 | 1,208.00 | 1,197.83 | -1.06% | 218,800 |
| Jun 30, 2026 | 1,250.00 | 1,260.00 | 1,221.00 | 1,221.00 | 1,210.73 | -2.32% | 247,700 |
| Jun 29, 2026 | 1,232.00 | 1,259.00 | 1,229.00 | 1,250.00 | 1,239.48 | 2.46% | 258,900 |
| Jun 26, 2026 | 1,211.00 | 1,221.00 | 1,201.00 | 1,220.00 | 1,209.73 | 0.66% | 131,600 |
| Jun 25, 2026 | 1,213.00 | 1,221.00 | 1,207.00 | 1,212.00 | 1,201.80 | 0.66% | 128,900 |
| Jun 24, 2026 | 1,218.00 | 1,219.00 | 1,200.00 | 1,204.00 | 1,193.87 | -0.33% | 116,200 |
| Jun 23, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,208.00 | 1,197.83 | -0.17% | 126,500 |
| Jun 22, 2026 | 1,226.00 | 1,231.00 | 1,202.00 | 1,210.00 | 1,199.82 | -0.66% | 116,800 |
| Jun 19, 2026 | 1,205.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,207.75 | 0.74% | 101,200 |
| Jun 18, 2026 | 1,220.00 | 1,220.00 | 1,203.00 | 1,209.00 | 1,198.83 | -0.90% | 122,000 |
| Jun 17, 2026 | 1,214.00 | 1,233.00 | 1,210.00 | 1,220.00 | 1,209.73 | 1.16% | 102,400 |
| Jun 16, 2026 | 1,209.00 | 1,215.00 | 1,188.00 | 1,206.00 | 1,195.85 | 0.42% | 195,600 |
| Jun 15, 2026 | 1,220.00 | 1,224.00 | 1,201.00 | 1,201.00 | 1,190.89 | -5.88% | 379,800 |
| Jun 12, 2026 | 1,260.00 | 1,276.00 | 1,249.00 | 1,276.00 | 1,265.26 | 0.31% | 139,600 |
| Jun 11, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,261.30 | 0.24% | 93,700 |
| Jun 10, 2026 | 1,256.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,258.32 | 1.44% | 119,000 |
| Jun 9, 2026 | 1,253.00 | 1,266.00 | 1,241.00 | 1,251.00 | 1,240.47 | -0.16% | 109,400 |
| Jun 8, 2026 | 1,245.00 | 1,263.00 | 1,238.00 | 1,253.00 | 1,242.46 | 0.64% | 123,000 |
| Jun 5, 2026 | 1,234.00 | 1,259.00 | 1,234.00 | 1,245.00 | 1,234.52 | 0.89% | 94,100 |
| Jun 4, 2026 | 1,245.00 | 1,255.00 | 1,227.00 | 1,234.00 | 1,223.62 | -0.88% | 113,300 |
| Jun 3, 2026 | 1,238.00 | 1,245.00 | 1,226.00 | 1,245.00 | 1,234.52 | 0.32% | 82,400 |
| Jun 2, 2026 | 1,232.00 | 1,250.00 | 1,220.00 | 1,241.00 | 1,230.56 | -0.56% | 118,100 |
| Jun 1, 2026 | 1,271.00 | 1,271.00 | 1,233.00 | 1,248.00 | 1,237.50 | -1.81% | 148,900 |