Jibannet Holdings Co., Ltd. (TYO:6072)
Japan · Delayed Price · Currency is JPY 1,067.00
-75.00 (-6.57%)
Aug 19, 2026, 10:25 AM JST
Jibannet Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,141.00 | 1,193.00 | 1,132.00 | 1,142.00 | 1,142.00 | 0.71% | 516,100 |
| Aug 17, 2026 | 1,120.00 | 1,157.00 | 1,096.00 | 1,134.00 | 1,134.00 | - | 470,400 |
| Aug 14, 2026 | 1,110.00 | 1,150.00 | 1,095.00 | 1,134.00 | 1,134.00 | 1.25% | 821,500 |
| Aug 13, 2026 | 1,145.00 | 1,200.00 | 1,084.00 | 1,120.00 | 1,120.00 | -4.68% | 1,214,500 |
| Aug 12, 2026 | 1,164.00 | 1,224.00 | 1,104.00 | 1,175.00 | 1,175.00 | 9.40% | 2,546,600 |
| Aug 10, 2026 | 1,011.00 | 1,074.00 | 1,011.00 | 1,074.00 | 1,074.00 | 16.23% | 343,400 |
| Aug 7, 2026 | 937.00 | 959.00 | 908.00 | 924.00 | 924.00 | -2.33% | 435,400 |
| Aug 6, 2026 | 953.00 | 953.00 | 926.00 | 946.00 | 946.00 | -1.15% | 312,600 |
| Aug 5, 2026 | 988.00 | 1,000.00 | 955.00 | 957.00 | 957.00 | -3.14% | 429,000 |
| Aug 4, 2026 | 942.00 | 999.00 | 939.00 | 988.00 | 988.00 | 5.22% | 584,200 |
| Aug 3, 2026 | 917.00 | 946.00 | 896.00 | 939.00 | 939.00 | 0.75% | 228,500 |
| Jul 31, 2026 | 904.00 | 940.00 | 901.00 | 932.00 | 932.00 | 6.64% | 336,300 |
| Jul 30, 2026 | 850.00 | 895.00 | 836.00 | 874.00 | 874.00 | 2.82% | 305,300 |
| Jul 29, 2026 | 887.00 | 929.00 | 828.00 | 850.00 | 850.00 | -2.52% | 1,050,100 |
| Jul 28, 2026 | 880.00 | 911.00 | 830.00 | 872.00 | 872.00 | -1.36% | 933,200 |
| Jul 27, 2026 | 896.00 | 897.00 | 867.00 | 884.00 | 884.00 | - | 267,300 |
| Jul 24, 2026 | 901.00 | 909.00 | 875.00 | 884.00 | 884.00 | -3.39% | 369,000 |
| Jul 23, 2026 | 909.00 | 948.00 | 894.00 | 915.00 | 915.00 | 1.89% | 485,300 |
| Jul 22, 2026 | 899.00 | 932.00 | 880.00 | 898.00 | 898.00 | 0.11% | 610,200 |
| Jul 21, 2026 | 889.00 | 909.00 | 855.00 | 897.00 | 897.00 | 0.90% | 664,900 |
| Jul 17, 2026 | 950.00 | 959.00 | 855.00 | 889.00 | 889.00 | -9.29% | 1,798,300 |
| Jul 16, 2026 | 1,010.00 | 1,023.00 | 970.00 | 980.00 | 980.00 | -2.97% | 777,300 |
| Jul 15, 2026 | 1,017.00 | 1,029.00 | 998.00 | 1,010.00 | 1,010.00 | -0.79% | 369,700 |
| Jul 14, 2026 | 1,007.00 | 1,018.00 | 995.00 | 1,018.00 | 1,018.00 | 1.60% | 327,500 |
| Jul 13, 2026 | 1,053.00 | 1,088.00 | 998.00 | 1,002.00 | 1,002.00 | -4.39% | 621,200 |
| Jul 10, 2026 | 1,005.00 | 1,066.00 | 986.00 | 1,048.00 | 1,048.00 | 4.80% | 680,400 |
| Jul 9, 2026 | 1,000.00 | 1,052.00 | 999.00 | 1,000.00 | 1,000.00 | 0.60% | 601,500 |
| Jul 8, 2026 | 1,007.00 | 1,042.00 | 981.00 | 994.00 | 994.00 | -1.39% | 538,800 |
| Jul 7, 2026 | 1,027.00 | 1,058.00 | 1,006.00 | 1,008.00 | 1,008.00 | - | 571,100 |
| Jul 6, 2026 | 1,046.00 | 1,059.00 | 1,007.00 | 1,008.00 | 1,008.00 | -3.63% | 450,800 |
| Jul 3, 2026 | 1,062.00 | 1,090.00 | 1,016.00 | 1,046.00 | 1,046.00 | -1.78% | 922,700 |
| Jul 2, 2026 | 1,034.00 | 1,115.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2.40% | 1,134,700 |
| Jul 1, 2026 | 1,020.00 | 1,083.00 | 1,013.00 | 1,040.00 | 1,040.00 | 4.94% | 1,165,800 |
| Jun 30, 2026 | 998.00 | 1,034.00 | 972.00 | 991.00 | 991.00 | -2.94% | 1,029,900 |
| Jun 29, 2026 | 967.00 | 1,028.00 | 917.00 | 1,021.00 | 1,021.00 | 5.37% | 1,926,400 |
| Jun 26, 2026 | 1,118.00 | 1,167.00 | 903.00 | 969.00 | 969.00 | -17.74% | 6,661,400 |
| Jun 25, 2026 | 1,145.00 | 1,206.00 | 1,117.00 | 1,178.00 | 1,178.00 | 5.65% | 1,180,600 |
| Jun 24, 2026 | 1,195.00 | 1,218.00 | 1,094.00 | 1,115.00 | 1,115.00 | -7.70% | 1,053,800 |
| Jun 23, 2026 | 1,200.00 | 1,231.00 | 1,141.00 | 1,208.00 | 1,208.00 | -5.11% | 1,334,700 |
| Jun 22, 2026 | 1,165.00 | 1,292.00 | 1,151.00 | 1,273.00 | 1,273.00 | 12.16% | 1,614,500 |
| Jun 19, 2026 | 1,080.00 | 1,149.00 | 1,065.00 | 1,135.00 | 1,135.00 | 4.70% | 1,015,300 |
| Jun 18, 2026 | 1,087.00 | 1,118.00 | 1,031.00 | 1,084.00 | 1,084.00 | 1.31% | 1,667,700 |
| Jun 17, 2026 | 963.00 | 1,070.00 | 963.00 | 1,070.00 | 1,070.00 | 16.30% | 2,225,200 |
| Jun 16, 2026 | 978.00 | 1,000.00 | 878.00 | 920.00 | 920.00 | -6.31% | 2,373,000 |
| Jun 15, 2026 | 1,050.00 | 1,079.00 | 874.00 | 982.00 | 982.00 | -13.56% | 6,482,400 |
| Jun 12, 2026 | 1,070.00 | 1,180.00 | 1,007.00 | 1,136.00 | 1,136.00 | 3.27% | 6,256,900 |
| Jun 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -26.67% | 73,600 |
| Jun 10, 2026 | 1,420.00 | 1,529.00 | 1,340.00 | 1,500.00 | 1,500.00 | 4.75% | 1,453,100 |
| Jun 9, 2026 | 1,407.00 | 1,461.00 | 1,381.00 | 1,432.00 | 1,432.00 | 3.77% | 1,305,500 |
| Jun 8, 2026 | 1,490.00 | 1,533.00 | 1,360.00 | 1,380.00 | 1,380.00 | -11.03% | 1,994,900 |