jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 175.00
-1.00 (-0.57%)
Sep 8, 2026, 3:30 PM JST
jig.jp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 1.73% | 138,800 |
| Sep 4, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 1.17% | 138,100 |
| Sep 3, 2026 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -2.29% | 184,200 |
| Sep 2, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | -3.31% | 317,900 |
| Sep 1, 2026 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.69% | 215,500 |
| Aug 31, 2026 | 182.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2.20% | 363,400 |
| Aug 28, 2026 | 181.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 258,200 |
| Aug 27, 2026 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 253,500 |
| Aug 26, 2026 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 3.98% | 602,500 |
| Aug 25, 2026 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | 142,400 |
| Aug 24, 2026 | 181.00 | 183.00 | 175.00 | 176.00 | 176.00 | -2.76% | 299,800 |
| Aug 21, 2026 | 180.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1.12% | 195,700 |
| Aug 20, 2026 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 2.29% | 188,300 |
| Aug 19, 2026 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | -2.23% | 262,200 |
| Aug 18, 2026 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.19% | 154,700 |
| Aug 17, 2026 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.08% | 392,700 |
| Aug 14, 2026 | 173.00 | 187.00 | 170.00 | 185.00 | 185.00 | 4.52% | 930,400 |
| Aug 13, 2026 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | -0.56% | 434,300 |
| Aug 12, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 243,500 |
| Aug 10, 2026 | 173.00 | 179.00 | 172.00 | 177.00 | 177.00 | 2.91% | 381,000 |
| Aug 7, 2026 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | -1.15% | 257,500 |
| Aug 6, 2026 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 123,100 |
| Aug 5, 2026 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 165,900 |
| Aug 4, 2026 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 201,900 |
| Aug 3, 2026 | 169.00 | 172.00 | 166.00 | 171.00 | 171.00 | 0.59% | 242,900 |
| Jul 31, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 159,000 |
| Jul 30, 2026 | 168.00 | 173.00 | 167.00 | 171.00 | 171.00 | 2.40% | 298,100 |
| 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 |