Jibannet Holdings Co., Ltd. (TYO:6072)
Japan · Delayed Price · Currency is JPY 211.00
-3.00 (-1.40%)
Jan 23, 2026, 9:59 AM JST
Jibannet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 1.90% | 308,600 |
| Jan 21, 2026 | 207.00 | 211.00 | 207.00 | 210.00 | 210.00 | -0.47% | 160,300 |
| Jan 20, 2026 | 211.00 | 213.00 | 209.00 | 211.00 | 211.00 | -0.47% | 225,700 |
| Jan 19, 2026 | 207.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 299,900 |
| Jan 16, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 213,200 |
| Jan 15, 2026 | 201.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.50% | 214,500 |
| Jan 14, 2026 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | 283,400 |
| Jan 13, 2026 | 199.00 | 203.00 | 198.00 | 199.00 | 199.00 | -1.00% | 218,100 |
| Jan 9, 2026 | 196.00 | 201.00 | 196.00 | 201.00 | 201.00 | 3.08% | 279,000 |
| Jan 8, 2026 | 201.00 | 202.00 | 193.00 | 195.00 | 195.00 | -3.94% | 451,200 |
| Jan 7, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1.50% | 377,900 |
| Jan 6, 2026 | 198.00 | 210.00 | 198.00 | 200.00 | 200.00 | 2.04% | 2,118,800 |
| Jan 5, 2026 | 194.00 | 197.00 | 191.00 | 196.00 | 196.00 | 0.51% | 284,600 |
| Dec 30, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 157,800 |
| Dec 29, 2025 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 0.52% | 246,700 |
| Dec 26, 2025 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -0.51% | 475,900 |
| Dec 25, 2025 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 3.17% | 472,800 |
| Dec 24, 2025 | 185.00 | 191.00 | 184.00 | 189.00 | 189.00 | 2.16% | 474,600 |
| Dec 23, 2025 | 179.00 | 186.00 | 179.00 | 185.00 | 185.00 | 2.78% | 420,900 |
| Dec 22, 2025 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | - | 393,300 |
| Dec 19, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 197,700 |
| Dec 18, 2025 | 175.00 | 181.00 | 175.00 | 179.00 | 179.00 | 2.87% | 464,700 |
| Dec 17, 2025 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | -2.79% | 296,600 |
| Dec 16, 2025 | 183.00 | 184.00 | 173.00 | 179.00 | 179.00 | -3.76% | 901,800 |
| Dec 15, 2025 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 2.76% | 812,100 |
| Dec 12, 2025 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 2.26% | 462,000 |
| Dec 11, 2025 | 176.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 785,400 |
| Dec 10, 2025 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 295,600 |
| Dec 9, 2025 | 179.00 | 180.00 | 170.00 | 173.00 | 173.00 | -0.57% | 1,302,200 |
| Dec 8, 2025 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 190,500 |
| Dec 5, 2025 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 1.75% | 414,500 |
| Dec 4, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 277,500 |
| Dec 3, 2025 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.17% | 202,900 |
| Dec 2, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 379,000 |
| Dec 1, 2025 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 340,900 |
| Nov 28, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 328,000 |
| Nov 27, 2025 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.75% | 380,200 |
| Nov 26, 2025 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 296,600 |
| Nov 25, 2025 | 172.00 | 173.00 | 166.00 | 170.00 | 170.00 | -1.16% | 271,400 |
| Nov 21, 2025 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.58% | 318,300 |
| Nov 20, 2025 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.14% | 312,300 |
| Nov 19, 2025 | 174.00 | 181.00 | 173.00 | 175.00 | 175.00 | 0.57% | 570,600 |
| Nov 18, 2025 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | -0.57% | 455,300 |
| Nov 17, 2025 | 164.00 | 176.00 | 164.00 | 175.00 | 175.00 | 4.79% | 944,000 |
| Nov 14, 2025 | 160.00 | 169.00 | 158.00 | 167.00 | 167.00 | 5.70% | 915,100 |
| Nov 13, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 307,600 |
| Nov 12, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 375,800 |
| Nov 11, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 141,200 |
| Nov 10, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 208,500 |
| Nov 7, 2025 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | -0.63% | 285,900 |