jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 174.00
-1.00 (-0.57%)
May 28, 2026, 3:30 PM JST
jig.jp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 272,900 |
| 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 |
| May 19, 2026 | 183.00 | 189.00 | 176.00 | 181.00 | 181.00 | -0.55% | 1,173,600 |
| May 18, 2026 | 194.00 | 196.00 | 181.00 | 182.00 | 182.00 | -5.70% | 1,404,000 |
| May 15, 2026 | 229.00 | 235.00 | 192.00 | 193.00 | 193.00 | -18.57% | 2,770,900 |
| May 14, 2026 | 254.00 | 254.00 | 236.00 | 237.00 | 237.00 | -5.95% | 394,100 |
| May 13, 2026 | 256.00 | 256.00 | 247.00 | 252.00 | 252.00 | -1.95% | 199,400 |
| May 12, 2026 | 258.00 | 260.00 | 254.00 | 257.00 | 257.00 | -1.15% | 170,700 |
| May 11, 2026 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 265,300 |
| May 8, 2026 | 268.00 | 268.00 | 255.00 | 260.00 | 260.00 | - | 378,800 |
| May 7, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | 161,200 |
| May 1, 2026 | 259.00 | 260.00 | 249.00 | 257.00 | 257.00 | 1.18% | 331,800 |
| Apr 30, 2026 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | -1.93% | 166,800 |
| Apr 28, 2026 | 259.00 | 264.00 | 252.00 | 259.00 | 259.00 | -0.38% | 436,900 |
| Apr 27, 2026 | 264.00 | 271.00 | 255.00 | 260.00 | 260.00 | - | 512,800 |
| Apr 24, 2026 | 268.00 | 269.00 | 260.00 | 260.00 | 260.00 | -2.26% | 314,700 |
| Apr 23, 2026 | 267.00 | 270.00 | 258.00 | 266.00 | 266.00 | -1.85% | 807,200 |
| Apr 22, 2026 | 265.00 | 277.00 | 260.00 | 271.00 | 271.00 | 1.88% | 1,581,300 |
| Apr 21, 2026 | 253.00 | 268.00 | 246.00 | 266.00 | 266.00 | 9.02% | 2,500,500 |
| Apr 20, 2026 | 237.00 | 245.00 | 234.00 | 244.00 | 244.00 | 5.63% | 402,600 |
| Apr 17, 2026 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 0.87% | 166,800 |
| Apr 16, 2026 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | - | 165,200 |
| Apr 15, 2026 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | 0.88% | 112,800 |
| Apr 14, 2026 | 224.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.79% | 138,500 |
| Apr 13, 2026 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | - | 111,700 |
| Apr 10, 2026 | 230.00 | 230.00 | 222.00 | 223.00 | 223.00 | -1.76% | 324,100 |
| Apr 9, 2026 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | -1.30% | 180,200 |
| Apr 8, 2026 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 1.77% | 65,400 |
| Apr 7, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | - | 72,500 |
| Apr 6, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.44% | 100,100 |
| Apr 3, 2026 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 1.35% | 84,900 |
| Apr 2, 2026 | 226.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 121,600 |
| Apr 1, 2026 | 223.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.26% | 121,000 |
| Mar 31, 2026 | 218.00 | 223.00 | 216.00 | 221.00 | 221.00 | 0.91% | 185,800 |
| Mar 30, 2026 | 221.00 | 222.00 | 215.00 | 219.00 | 219.00 | -2.26% | 246,200 |
| Mar 27, 2026 | 222.00 | 228.00 | 222.00 | 227.00 | 224.07 | 1.34% | 178,300 |
| Mar 26, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 221.11 | -0.88% | 82,500 |
| Mar 25, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 223.08 | 0.89% | 124,200 |
| Mar 24, 2026 | 219.00 | 224.00 | 219.00 | 224.00 | 221.11 | 4.19% | 173,900 |
| Mar 23, 2026 | 217.00 | 220.00 | 215.00 | 215.00 | 212.22 | -3.15% | 265,700 |
| Mar 19, 2026 | 228.00 | 230.00 | 221.00 | 222.00 | 219.13 | -3.48% | 230,700 |
| Mar 18, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 227.03 | 2.68% | 171,100 |
| Mar 17, 2026 | 230.00 | 232.00 | 222.00 | 224.00 | 221.11 | -1.75% | 481,100 |
| Mar 16, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 225.06 | -2.98% | 238,100 |
| Mar 13, 2026 | 231.00 | 237.00 | 231.00 | 235.00 | 231.97 | -1.26% | 160,400 |