jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 227.00
+3.00 (1.34%)
At close: Mar 27, 2026
jig.jp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.00 | 228.00 | 222.00 | 227.00 | 227.00 | 1.34% | 178,300 |
| Mar 26, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.88% | 82,500 |
| Mar 25, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 0.89% | 124,200 |
| Mar 24, 2026 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 4.19% | 173,900 |
| Mar 23, 2026 | 217.00 | 220.00 | 215.00 | 215.00 | 215.00 | -3.15% | 265,700 |
| Mar 19, 2026 | 228.00 | 230.00 | 221.00 | 222.00 | 222.00 | -3.48% | 230,700 |
| Mar 18, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 2.68% | 171,100 |
| Mar 17, 2026 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | -1.75% | 481,100 |
| Mar 16, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | -2.98% | 238,100 |
| Mar 13, 2026 | 231.00 | 237.00 | 231.00 | 235.00 | 235.00 | -1.26% | 160,400 |
| Mar 12, 2026 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | -2.06% | 203,500 |
| Mar 11, 2026 | 242.00 | 249.00 | 241.00 | 243.00 | 243.00 | 0.83% | 259,000 |
| Mar 10, 2026 | 237.00 | 241.00 | 235.00 | 241.00 | 241.00 | 2.99% | 244,300 |
| Mar 9, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | -2.50% | 305,900 |
| Mar 6, 2026 | 228.00 | 242.00 | 228.00 | 240.00 | 240.00 | 3.45% | 298,800 |
| Mar 5, 2026 | 230.00 | 238.00 | 228.00 | 232.00 | 232.00 | 3.11% | 311,000 |
| Mar 4, 2026 | 228.00 | 228.00 | 218.00 | 225.00 | 225.00 | -3.02% | 349,100 |
| Mar 3, 2026 | 237.00 | 243.00 | 232.00 | 232.00 | 232.00 | -2.93% | 310,500 |
| Mar 2, 2026 | 238.00 | 241.00 | 232.00 | 239.00 | 239.00 | -0.83% | 244,400 |
| Feb 27, 2026 | 234.00 | 242.00 | 234.00 | 241.00 | 241.00 | 3.43% | 289,500 |
| Feb 26, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 233.00 | 3.10% | 400,300 |
| Feb 25, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 226.00 | -0.88% | 104,200 |
| Feb 24, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -1.30% | 143,500 |
| Feb 20, 2026 | 230.00 | 231.00 | 226.00 | 231.00 | 231.00 | - | 164,800 |
| Feb 19, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | -1.28% | 205,100 |
| Feb 18, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 234.00 | - | 142,200 |
| Feb 17, 2026 | 236.00 | 237.00 | 232.00 | 234.00 | 234.00 | -1.68% | 240,100 |
| Feb 16, 2026 | 234.00 | 239.00 | 228.00 | 238.00 | 238.00 | 1.71% | 343,900 |
| Feb 13, 2026 | 240.00 | 247.00 | 232.00 | 234.00 | 234.00 | -0.85% | 474,600 |
| Feb 12, 2026 | 237.00 | 239.00 | 234.00 | 236.00 | 236.00 | -0.42% | 247,900 |
| Feb 10, 2026 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 3.04% | 453,100 |
| Feb 9, 2026 | 239.00 | 239.00 | 229.00 | 230.00 | 230.00 | 1.77% | 322,500 |
| Feb 6, 2026 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | -1.74% | 394,000 |
| Feb 5, 2026 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 3.14% | 480,700 |
| Feb 4, 2026 | 228.00 | 228.00 | 223.00 | 223.00 | 223.00 | -3.04% | 290,400 |
| Feb 3, 2026 | 228.00 | 230.00 | 223.00 | 230.00 | 230.00 | 1.77% | 316,600 |
| Feb 2, 2026 | 224.00 | 231.00 | 222.00 | 226.00 | 226.00 | 2.73% | 418,600 |
| Jan 30, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 129,100 |
| Jan 29, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -1.78% | 202,000 |
| Jan 28, 2026 | 224.00 | 226.00 | 219.00 | 225.00 | 225.00 | - | 769,700 |
| Jan 27, 2026 | 222.00 | 225.00 | 220.00 | 225.00 | 225.00 | 0.45% | 214,400 |
| Jan 26, 2026 | 228.00 | 229.00 | 221.00 | 224.00 | 224.00 | -2.61% | 337,600 |
| Jan 23, 2026 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 2.22% | 317,600 |
| Jan 22, 2026 | 227.00 | 228.00 | 224.00 | 225.00 | 225.00 | - | 170,500 |
| Jan 21, 2026 | 225.00 | 228.00 | 221.00 | 225.00 | 225.00 | -1.32% | 718,500 |
| Jan 20, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | 426,500 |
| Jan 19, 2026 | 231.00 | 233.00 | 226.00 | 232.00 | 232.00 | -1.69% | 975,300 |
| Jan 16, 2026 | 235.00 | 237.00 | 231.00 | 236.00 | 236.00 | -0.42% | 361,600 |
| Jan 15, 2026 | 223.00 | 241.00 | 221.00 | 237.00 | 237.00 | 7.73% | 1,125,700 |
| Jan 14, 2026 | 229.00 | 229.00 | 219.00 | 220.00 | 220.00 | -2.22% | 768,700 |