jig.jp Co., Ltd. (TYO:5244)
Japan · Delayed Price · Currency is JPY 260.00
+3.00 (1.17%)
May 7, 2026, 3:30 PM JST
jig.jp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.52% | 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 |
| Mar 12, 2026 | 242.00 | 242.00 | 234.00 | 238.00 | 234.93 | -2.06% | 203,500 |
| Mar 11, 2026 | 242.00 | 249.00 | 241.00 | 243.00 | 239.86 | 0.83% | 259,000 |
| Mar 10, 2026 | 237.00 | 241.00 | 235.00 | 241.00 | 237.89 | 2.99% | 244,300 |
| Mar 9, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 230.98 | -2.50% | 305,900 |
| Mar 6, 2026 | 228.00 | 242.00 | 228.00 | 240.00 | 236.90 | 3.45% | 298,800 |
| Mar 5, 2026 | 230.00 | 238.00 | 228.00 | 232.00 | 229.01 | 3.11% | 311,000 |
| Mar 4, 2026 | 228.00 | 228.00 | 218.00 | 225.00 | 222.10 | -3.02% | 349,100 |
| Mar 3, 2026 | 237.00 | 243.00 | 232.00 | 232.00 | 229.01 | -2.93% | 310,500 |
| Mar 2, 2026 | 238.00 | 241.00 | 232.00 | 239.00 | 235.92 | -0.83% | 244,400 |
| Feb 27, 2026 | 234.00 | 242.00 | 234.00 | 241.00 | 237.89 | 3.43% | 289,500 |
| Feb 26, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 229.99 | 3.10% | 400,300 |
| Feb 25, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 223.08 | -0.88% | 104,200 |
| Feb 24, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 225.06 | -1.30% | 143,500 |
| Feb 20, 2026 | 230.00 | 231.00 | 226.00 | 231.00 | 228.02 | - | 164,800 |
| Feb 19, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 228.02 | -1.28% | 205,100 |