jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 170.00
+3.00 (1.80%)
Jul 30, 2026, 11:29 AM JST
jig.jp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 283,200 |
| Jul 28, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 290,400 |
| Jul 27, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.79% | 290,000 |
| Jul 24, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 280,800 |
| Jul 23, 2026 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | -2.87% | 475,100 |
| Jul 22, 2026 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | -3.33% | 382,800 |
| Jul 21, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1.12% | 389,500 |
| Jul 17, 2026 | 183.00 | 184.00 | 175.00 | 178.00 | 178.00 | -4.81% | 584,500 |
| Jul 16, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.54% | 454,900 |
| Jul 15, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 0.54% | 193,400 |
| Jul 14, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 1.65% | 250,100 |
| Jul 13, 2026 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | -1.62% | 506,000 |
| Jul 10, 2026 | 180.00 | 188.00 | 179.00 | 185.00 | 185.00 | 3.93% | 872,200 |
| Jul 9, 2026 | 175.00 | 179.00 | 173.00 | 178.00 | 178.00 | 1.71% | 455,800 |
| Jul 8, 2026 | 174.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 272,900 |
| Jul 7, 2026 | 175.00 | 180.00 | 174.00 | 175.00 | 175.00 | 0.57% | 486,700 |
| Jul 6, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 217,500 |
| Jul 3, 2026 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 0.58% | 158,900 |
| Jul 2, 2026 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 1.78% | 308,600 |
| Jul 1, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | 258,500 |
| Jun 30, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 366,300 |
| Jun 29, 2026 | 167.00 | 170.00 | 166.00 | 167.00 | 167.00 | - | 179,600 |
| Jun 26, 2026 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 453,600 |
| Jun 25, 2026 | 167.00 | 171.00 | 159.00 | 164.00 | 164.00 | -1.20% | 1,452,100 |
| Jun 24, 2026 | 162.00 | 169.00 | 162.00 | 166.00 | 166.00 | 3.11% | 323,800 |
| Jun 23, 2026 | 168.00 | 168.00 | 160.00 | 161.00 | 161.00 | -3.01% | 701,700 |
| Jun 22, 2026 | 166.00 | 172.00 | 163.00 | 166.00 | 166.00 | 0.61% | 311,100 |
| Jun 19, 2026 | 165.00 | 166.00 | 161.00 | 165.00 | 165.00 | -0.60% | 317,800 |
| Jun 18, 2026 | 167.00 | 167.00 | 162.00 | 166.00 | 166.00 | 2.47% | 321,700 |
| Jun 17, 2026 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 0.62% | 335,500 |
| Jun 16, 2026 | 159.00 | 161.00 | 155.00 | 161.00 | 161.00 | 1.90% | 360,900 |
| Jun 15, 2026 | 158.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.28% | 400,600 |
| Jun 12, 2026 | 159.00 | 160.00 | 154.00 | 156.00 | 156.00 | -0.64% | 541,500 |
| Jun 11, 2026 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | -4.27% | 857,900 |
| Jun 10, 2026 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | -1.20% | 825,400 |
| Jun 9, 2026 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | -3.49% | 556,600 |
| Jun 8, 2026 | 174.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.71% | 514,800 |
| Jun 5, 2026 | 178.00 | 184.00 | 175.00 | 175.00 | 175.00 | -0.57% | 385,100 |
| Jun 4, 2026 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | -1.68% | 265,300 |
| Jun 3, 2026 | 173.00 | 179.00 | 169.00 | 179.00 | 179.00 | 2.29% | 529,000 |
| Jun 2, 2026 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | - | 450,200 |
| Jun 1, 2026 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | -2.78% | 512,400 |
| May 29, 2026 | 177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 3.45% | 516,100 |
| May 28, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 284,600 |
| May 27, 2026 | 171.00 | 176.00 | 169.00 | 175.00 | 175.00 | 2.34% | 582,500 |
| May 26, 2026 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 386,800 |
| May 25, 2026 | 183.00 | 183.00 | 167.00 | 172.00 | 172.00 | -3.37% | 1,034,100 |
| May 22, 2026 | 175.00 | 180.00 | 171.00 | 178.00 | 178.00 | 2.30% | 766,500 |
| May 21, 2026 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | -2.79% | 763,300 |
| May 20, 2026 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | -1.10% | 462,800 |