Jibannet Holdings Co., Ltd. (TYO:6072)
Japan · Delayed Price · Currency is JPY 1,135.00
+51.00 (4.70%)
Jun 19, 2026, 3:30 PM JST
Jibannet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,387.00 | 1,560.00 | 1,350.00 | 1,551.00 | 1,551.00 | 5.22% | 3,166,600 |
| Jun 4, 2026 | 1,777.00 | 1,787.00 | 1,474.00 | 1,474.00 | 1,474.00 | -21.34% | 5,853,100 |
| Jun 3, 2026 | 1,720.00 | 1,958.00 | 1,602.00 | 1,874.00 | 1,874.00 | 17.13% | 10,327,200 |
| Jun 2, 2026 | 1,604.00 | 1,660.00 | 1,524.00 | 1,600.00 | 1,600.00 | -1.23% | 1,824,200 |
| Jun 1, 2026 | 1,432.00 | 1,676.00 | 1,431.00 | 1,620.00 | 1,620.00 | 12.66% | 3,144,100 |
| May 29, 2026 | 1,542.00 | 1,629.00 | 1,415.00 | 1,438.00 | 1,438.00 | -6.68% | 2,858,400 |
| May 28, 2026 | 1,440.00 | 1,578.00 | 1,365.00 | 1,541.00 | 1,541.00 | 7.54% | 3,021,500 |
| 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 |