jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 230.00
+5.00 (2.22%)
Jan 23, 2026, 3:30 PM JST
jig.jp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 226.00 | 231.00 | 221.00 | 225.00 | 225.00 | 1.35% | 952,800 |
| Jan 9, 2026 | 226.00 | 227.00 | 221.00 | 222.00 | 222.00 | -1.33% | 319,400 |
| Jan 8, 2026 | 220.00 | 225.00 | 217.00 | 225.00 | 225.00 | 2.74% | 314,700 |
| Jan 7, 2026 | 220.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.35% | 575,000 |
| Jan 6, 2026 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 4.23% | 463,600 |
| Jan 5, 2026 | 217.00 | 218.00 | 212.00 | 213.00 | 213.00 | -1.39% | 481,600 |
| Dec 30, 2025 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | -2.70% | 360,600 |
| Dec 29, 2025 | 221.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 571,200 |
| Dec 26, 2025 | 215.00 | 223.00 | 215.00 | 222.00 | 222.00 | 2.30% | 809,100 |
| Dec 25, 2025 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 1.40% | 1,826,800 |
| Dec 24, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 222,100 |
| Dec 23, 2025 | 217.00 | 219.00 | 213.00 | 216.00 | 216.00 | -0.46% | 461,200 |
| Dec 22, 2025 | 220.00 | 224.00 | 217.00 | 217.00 | 217.00 | -1.36% | 413,900 |
| Dec 19, 2025 | 223.00 | 224.00 | 217.00 | 220.00 | 220.00 | 0.46% | 376,300 |
| Dec 18, 2025 | 215.00 | 227.00 | 215.00 | 219.00 | 219.00 | 0.92% | 2,104,900 |
| Dec 17, 2025 | 215.00 | 218.00 | 213.00 | 217.00 | 217.00 | 1.40% | 387,000 |
| Dec 16, 2025 | 222.00 | 223.00 | 212.00 | 214.00 | 214.00 | -4.46% | 978,900 |
| Dec 15, 2025 | 230.00 | 232.00 | 222.00 | 224.00 | 224.00 | -5.08% | 1,463,500 |
| Dec 12, 2025 | 227.00 | 239.00 | 227.00 | 236.00 | 236.00 | 3.51% | 1,402,300 |
| Dec 11, 2025 | 235.00 | 239.00 | 227.00 | 228.00 | 228.00 | 0.44% | 2,390,000 |
| Dec 10, 2025 | 275.00 | 292.00 | 226.00 | 227.00 | 227.00 | 2.71% | 16,348,800 |
| Dec 9, 2025 | 225.00 | 225.00 | 218.00 | 221.00 | 221.00 | -2.21% | 321,300 |
| Dec 8, 2025 | 226.00 | 227.00 | 221.00 | 226.00 | 226.00 | -0.44% | 252,900 |
| Dec 5, 2025 | 234.00 | 234.00 | 226.00 | 227.00 | 227.00 | -3.40% | 306,600 |
| Dec 4, 2025 | 235.00 | 241.00 | 234.00 | 235.00 | 235.00 | -0.42% | 157,300 |
| Dec 3, 2025 | 240.00 | 240.00 | 233.00 | 236.00 | 236.00 | -0.84% | 266,300 |
| Dec 2, 2025 | 247.00 | 247.00 | 236.00 | 238.00 | 238.00 | -3.25% | 436,300 |
| Dec 1, 2025 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | -2.77% | 1,903,800 |
| Nov 28, 2025 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.61% | 224,800 |
| Nov 27, 2025 | 253.00 | 253.00 | 246.00 | 249.00 | 249.00 | -1.97% | 243,500 |
| Nov 26, 2025 | 254.00 | 255.00 | 250.00 | 254.00 | 254.00 | 0.79% | 258,300 |
| Nov 25, 2025 | 255.00 | 259.00 | 250.00 | 252.00 | 252.00 | -1.18% | 311,000 |
| Nov 21, 2025 | 255.00 | 257.00 | 250.00 | 255.00 | 255.00 | -0.78% | 161,700 |
| Nov 20, 2025 | 258.00 | 259.00 | 254.00 | 257.00 | 257.00 | 1.98% | 161,400 |
| Nov 19, 2025 | 252.00 | 257.00 | 249.00 | 252.00 | 252.00 | - | 246,500 |
| Nov 18, 2025 | 260.00 | 261.00 | 251.00 | 252.00 | 252.00 | -2.33% | 245,000 |
| Nov 17, 2025 | 260.00 | 266.00 | 257.00 | 258.00 | 258.00 | -0.39% | 219,500 |
| Nov 14, 2025 | 273.00 | 273.00 | 250.00 | 259.00 | 259.00 | -7.83% | 992,100 |
| Nov 13, 2025 | 284.00 | 285.00 | 277.00 | 281.00 | 281.00 | -1.06% | 156,000 |
| Nov 12, 2025 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 3.27% | 107,000 |
| Nov 11, 2025 | 285.00 | 285.00 | 274.00 | 275.00 | 275.00 | -2.48% | 128,500 |
| Nov 10, 2025 | 289.00 | 289.00 | 276.00 | 282.00 | 282.00 | 3.30% | 226,500 |