jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 175.00
-4.00 (-2.23%)
Oct 19, 2026, 9:26 AM JST
jig.jp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.23% | 45,900 |
| Oct 16, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 2.29% | 137,900 |
| Oct 15, 2026 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -4.89% | 250,400 |
| Oct 14, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 88,800 |
| Oct 13, 2026 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 131,900 |
| Oct 9, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 199,300 |
| Oct 8, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 0.55% | 200,500 |
| Oct 7, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 113,900 |
| Oct 6, 2026 | 177.00 | 183.00 | 177.00 | 179.00 | 179.00 | 1.70% | 202,200 |
| Oct 5, 2026 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 119,700 |
| Oct 2, 2026 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.68% | 146,000 |
| Oct 1, 2026 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.65% | 116,500 |
| Sep 30, 2026 | 178.00 | 182.00 | 176.00 | 182.00 | 182.00 | 2.82% | 210,000 |
| Sep 29, 2026 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.14% | 234,600 |
| Sep 28, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 65,300 |
| Sep 25, 2026 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 388,800 |
| Sep 24, 2026 | 172.00 | 176.00 | 172.00 | 173.00 | 173.00 | -0.57% | 136,300 |
| Sep 18, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | - | 255,900 |
| Sep 17, 2026 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 95,300 |
| Sep 16, 2026 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 113,400 |
| Sep 15, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 0.57% | 176,000 |
| Sep 14, 2026 | 173.00 | 179.00 | 172.00 | 176.00 | 176.00 | 1.73% | 158,300 |
| Sep 11, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 93,200 |
| Sep 10, 2026 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | -1.13% | 192,700 |
| Sep 9, 2026 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.14% | 96,800 |
| Sep 8, 2026 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 100,300 |
| 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 |