Jibannet Holdings Co., Ltd. (TYO:6072)
Japan · Delayed Price · Currency is JPY 1,433.00
+109.00 (8.23%)
May 27, 2026, 3:30 PM JST
Jibannet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,324.00 | 1,493.00 | 1,302.00 | 1,433.00 | 1,433.00 | 8.23% | 2,116,500 |
| May 26, 2026 | 1,305.00 | 1,350.00 | 1,258.00 | 1,324.00 | 1,324.00 | 1.30% | 896,700 |
| May 25, 2026 | 1,189.00 | 1,389.00 | 1,180.00 | 1,307.00 | 1,307.00 | 9.65% | 1,728,100 |
| May 22, 2026 | 1,177.00 | 1,220.00 | 1,134.00 | 1,192.00 | 1,192.00 | 1.36% | 1,005,900 |
| May 21, 2026 | 1,204.00 | 1,245.00 | 1,141.00 | 1,176.00 | 1,176.00 | -2.00% | 1,536,400 |
| May 20, 2026 | 1,111.00 | 1,212.00 | 1,076.00 | 1,200.00 | 1,200.00 | 5.17% | 1,526,700 |
| May 19, 2026 | 1,072.00 | 1,150.00 | 1,064.00 | 1,141.00 | 1,141.00 | 5.16% | 993,700 |
| May 18, 2026 | 1,075.00 | 1,193.00 | 1,055.00 | 1,085.00 | 1,085.00 | -1.18% | 3,616,200 |
| May 15, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 15.82% | 57,200 |
| May 14, 2026 | 998.00 | 1,029.00 | 943.00 | 948.00 | 948.00 | -5.01% | 893,800 |
| May 13, 2026 | 1,005.00 | 1,011.00 | 975.00 | 998.00 | 998.00 | -0.60% | 475,200 |
| May 12, 2026 | 1,000.00 | 1,036.00 | 994.00 | 1,004.00 | 1,004.00 | 1.01% | 510,800 |
| May 11, 2026 | 1,018.00 | 1,027.00 | 940.00 | 994.00 | 994.00 | -4.97% | 1,380,000 |
| May 8, 2026 | 1,077.00 | 1,080.00 | 1,016.00 | 1,046.00 | 1,046.00 | -1.13% | 673,200 |
| May 7, 2026 | 1,050.00 | 1,075.00 | 998.00 | 1,058.00 | 1,058.00 | 1.63% | 937,800 |
| May 1, 2026 | 1,020.00 | 1,068.00 | 1,009.00 | 1,041.00 | 1,041.00 | 1.66% | 597,000 |
| Apr 30, 2026 | 1,108.00 | 1,109.00 | 1,010.00 | 1,024.00 | 1,024.00 | -10.02% | 1,353,200 |
| Apr 28, 2026 | 1,118.00 | 1,150.00 | 1,104.00 | 1,138.00 | 1,138.00 | 2.34% | 513,900 |
| Apr 27, 2026 | 1,182.00 | 1,220.00 | 1,074.00 | 1,112.00 | 1,112.00 | -7.79% | 1,507,800 |
| Apr 24, 2026 | 1,224.00 | 1,250.00 | 1,152.00 | 1,206.00 | 1,206.00 | -6.07% | 2,326,500 |
| Apr 23, 2026 | 1,161.00 | 1,284.00 | 1,116.00 | 1,284.00 | 1,284.00 | 10.88% | 2,069,100 |
| Apr 22, 2026 | 1,135.00 | 1,166.00 | 1,098.00 | 1,158.00 | 1,158.00 | 0.35% | 1,070,000 |
| Apr 21, 2026 | 1,120.00 | 1,160.00 | 1,088.00 | 1,154.00 | 1,154.00 | 4.34% | 1,129,300 |
| Apr 20, 2026 | 1,053.00 | 1,150.00 | 1,053.00 | 1,106.00 | 1,106.00 | 5.33% | 1,583,500 |
| Apr 17, 2026 | 1,191.00 | 1,215.00 | 1,043.00 | 1,050.00 | 1,050.00 | -12.86% | 3,387,600 |
| Apr 16, 2026 | 1,089.00 | 1,250.00 | 1,081.00 | 1,205.00 | 1,205.00 | 11.57% | 4,264,400 |
| Apr 15, 2026 | 976.00 | 1,084.00 | 972.00 | 1,080.00 | 1,080.00 | 7.36% | 1,554,600 |
| Apr 14, 2026 | 944.00 | 1,016.00 | 931.00 | 1,006.00 | 1,006.00 | 6.91% | 1,321,700 |
| Apr 13, 2026 | 909.00 | 941.00 | 892.00 | 941.00 | 941.00 | 1.84% | 764,700 |
| Apr 10, 2026 | 891.00 | 941.00 | 886.00 | 924.00 | 924.00 | 3.59% | 1,190,600 |
| Apr 9, 2026 | 880.00 | 910.00 | 865.00 | 892.00 | 892.00 | -0.56% | 803,200 |
| Apr 8, 2026 | 875.00 | 897.00 | 856.00 | 897.00 | 897.00 | 4.30% | 858,100 |
| Apr 7, 2026 | 890.00 | 930.00 | 844.00 | 860.00 | 860.00 | 1.53% | 2,475,000 |
| Apr 6, 2026 | 845.00 | 880.00 | 836.00 | 847.00 | 847.00 | 1.44% | 645,200 |
| Apr 3, 2026 | 842.00 | 859.00 | 821.00 | 835.00 | 835.00 | 0.97% | 928,700 |
| Apr 2, 2026 | 880.00 | 902.00 | 816.00 | 827.00 | 827.00 | -6.55% | 1,780,400 |
| Apr 1, 2026 | 1,030.00 | 1,030.00 | 864.00 | 885.00 | 885.00 | -7.81% | 8,286,000 |
| Mar 31, 2026 | 990.00 | 1,041.00 | 935.00 | 960.00 | 960.00 | -4.67% | 3,339,400 |
| Mar 30, 2026 | 1,069.00 | 1,109.00 | 1,007.00 | 1,007.00 | 1,007.00 | -13.11% | 4,213,100 |
| Mar 27, 2026 | 1,120.00 | 1,240.00 | 1,016.00 | 1,159.00 | 1,159.00 | 8.83% | 15,080,600 |
| Mar 26, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16.39% | 95,800 |
| Mar 25, 2026 | 915.00 | 915.00 | 884.00 | 915.00 | 915.00 | 19.61% | 526,000 |
| Mar 24, 2026 | 802.00 | 802.00 | 718.00 | 765.00 | 765.00 | -0.91% | 882,500 |
| Mar 23, 2026 | 753.00 | 791.00 | 730.00 | 772.00 | 772.00 | -3.26% | 2,095,600 |
| Mar 19, 2026 | 891.00 | 896.00 | 786.00 | 798.00 | 798.00 | -13.82% | 2,164,900 |
| Mar 18, 2026 | 924.00 | 948.00 | 872.00 | 926.00 | 926.00 | 1.87% | 1,011,800 |
| Mar 17, 2026 | 917.00 | 924.00 | 897.00 | 909.00 | 909.00 | 0.11% | 549,300 |
| Mar 16, 2026 | 945.00 | 945.00 | 865.00 | 908.00 | 908.00 | -0.77% | 1,107,500 |
| Mar 13, 2026 | 929.00 | 962.00 | 908.00 | 915.00 | 915.00 | -3.07% | 839,000 |
| Mar 12, 2026 | 945.00 | 955.00 | 893.00 | 944.00 | 944.00 | -3.18% | 1,860,600 |