Jimoty, Inc. (TYO:7082)
Japan · Delayed Price · Currency is JPY 978.00
+10.00 (1.03%)
At close: Jan 23, 2026
Jimoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 982.00 | 995.00 | 968.00 | 978.00 | - | 1.03% | 35,200 |
| Jan 22, 2026 | 973.00 | 983.00 | 964.00 | 968.00 | 968.00 | 1.04% | 37,200 |
| Jan 21, 2026 | 955.00 | 968.00 | 944.00 | 958.00 | 958.00 | -2.54% | 70,100 |
| Jan 20, 2026 | 990.00 | 997.00 | 971.00 | 983.00 | 983.00 | -0.71% | 53,900 |
| Jan 19, 2026 | 1,002.00 | 1,006.00 | 989.00 | 990.00 | 990.00 | -1.49% | 73,900 |
| Jan 16, 2026 | 1,013.00 | 1,018.00 | 981.00 | 1,005.00 | 1,005.00 | -1.18% | 65,800 |
| Jan 15, 2026 | 984.00 | 1,029.00 | 975.00 | 1,017.00 | 1,017.00 | 4.52% | 100,400 |
| Jan 14, 2026 | 975.00 | 984.00 | 966.00 | 973.00 | 973.00 | 0.31% | 44,700 |
| Jan 13, 2026 | 1,013.00 | 1,015.00 | 964.00 | 970.00 | 970.00 | -2.32% | 90,600 |
| Jan 9, 2026 | 988.00 | 1,025.00 | 985.00 | 993.00 | 993.00 | 0.51% | 119,900 |
| Jan 8, 2026 | 978.00 | 1,001.00 | 968.00 | 988.00 | 988.00 | 2.60% | 73,800 |
| Jan 7, 2026 | 967.00 | 976.00 | 946.00 | 963.00 | 963.00 | -0.41% | 66,900 |
| Jan 6, 2026 | 960.00 | 981.00 | 951.00 | 967.00 | 967.00 | 2.00% | 83,400 |
| Jan 5, 2026 | 921.00 | 956.00 | 914.00 | 948.00 | 948.00 | 4.64% | 123,600 |
| Dec 30, 2025 | 924.00 | 938.00 | 906.00 | 906.00 | 906.00 | -1.95% | 70,900 |
| Dec 29, 2025 | 950.00 | 952.00 | 923.00 | 924.00 | 924.00 | -1.18% | 57,400 |
| Dec 26, 2025 | 933.00 | 940.00 | 924.00 | 935.00 | 935.00 | 0.75% | 95,700 |
| Dec 25, 2025 | 913.00 | 930.00 | 901.00 | 928.00 | 928.00 | 3.23% | 82,000 |
| Dec 24, 2025 | 902.00 | 910.00 | 893.00 | 899.00 | 899.00 | -0.88% | 62,000 |
| Dec 23, 2025 | 913.00 | 928.00 | 900.00 | 907.00 | 907.00 | -0.98% | 92,100 |
| Dec 22, 2025 | 920.00 | 922.00 | 899.00 | 916.00 | 916.00 | - | 61,200 |
| Dec 19, 2025 | 905.00 | 916.00 | 896.00 | 916.00 | 916.00 | 1.44% | 70,900 |
| Dec 18, 2025 | 912.00 | 913.00 | 902.00 | 903.00 | 903.00 | -1.95% | 47,200 |
| Dec 17, 2025 | 921.00 | 926.00 | 908.00 | 921.00 | 921.00 | - | 69,100 |
| Dec 16, 2025 | 934.00 | 953.00 | 921.00 | 921.00 | 921.00 | -1.29% | 115,100 |
| Dec 15, 2025 | 871.00 | 941.00 | 871.00 | 933.00 | 933.00 | 7.00% | 160,000 |
| Dec 12, 2025 | 900.00 | 904.00 | 864.00 | 872.00 | 872.00 | -2.24% | 328,700 |
| Dec 11, 2025 | 910.00 | 912.00 | 886.00 | 892.00 | 892.00 | -2.51% | 213,500 |
| Dec 10, 2025 | 921.00 | 922.00 | 905.00 | 915.00 | 915.00 | -0.33% | 78,300 |
| Dec 9, 2025 | 926.00 | 933.00 | 909.00 | 918.00 | 918.00 | -1.29% | 98,400 |
| Dec 8, 2025 | 900.00 | 933.00 | 900.00 | 930.00 | 930.00 | 2.99% | 82,500 |
| Dec 5, 2025 | 904.00 | 923.00 | 901.00 | 903.00 | 903.00 | -0.11% | 55,200 |
| Dec 4, 2025 | 904.00 | 917.00 | 898.00 | 904.00 | 904.00 | -0.11% | 74,200 |
| Dec 3, 2025 | 919.00 | 928.00 | 899.00 | 905.00 | 905.00 | -2.48% | 118,400 |
| Dec 2, 2025 | 924.00 | 945.00 | 919.00 | 928.00 | 928.00 | 0.22% | 167,900 |
| Dec 1, 2025 | 971.00 | 973.00 | 916.00 | 926.00 | 926.00 | -4.63% | 180,500 |
| Nov 28, 2025 | 961.00 | 979.00 | 957.00 | 971.00 | 971.00 | - | 100,600 |
| Nov 27, 2025 | 1,006.00 | 1,015.00 | 959.00 | 971.00 | 971.00 | -0.51% | 346,900 |
| Nov 26, 2025 | 948.00 | 981.00 | 948.00 | 976.00 | 976.00 | 2.95% | 111,900 |
| Nov 25, 2025 | 1,003.00 | 1,006.00 | 936.00 | 948.00 | 948.00 | -5.58% | 393,400 |
| Nov 21, 2025 | 995.00 | 1,014.00 | 983.00 | 1,004.00 | 1,004.00 | -0.10% | 131,500 |
| Nov 20, 2025 | 1,031.00 | 1,037.00 | 991.00 | 1,005.00 | 1,005.00 | 0.40% | 126,900 |
| Nov 19, 2025 | 1,088.00 | 1,088.00 | 990.00 | 1,001.00 | 1,001.00 | -6.45% | 350,200 |
| Nov 18, 2025 | 1,126.00 | 1,141.00 | 1,046.00 | 1,070.00 | 1,070.00 | -7.44% | 305,700 |
| Nov 17, 2025 | 1,168.00 | 1,197.00 | 1,051.00 | 1,156.00 | 1,156.00 | -8.11% | 442,300 |
| Nov 14, 2025 | 1,240.00 | 1,258.00 | 1,232.00 | 1,258.00 | 1,258.00 | -0.63% | 93,400 |
| Nov 13, 2025 | 1,314.00 | 1,320.00 | 1,251.00 | 1,266.00 | 1,266.00 | -5.17% | 131,800 |
| Nov 12, 2025 | 1,263.00 | 1,335.00 | 1,263.00 | 1,335.00 | 1,335.00 | 5.70% | 90,600 |
| Nov 11, 2025 | 1,292.00 | 1,292.00 | 1,254.00 | 1,263.00 | 1,263.00 | -1.33% | 57,700 |
| Nov 10, 2025 | 1,231.00 | 1,292.00 | 1,227.00 | 1,280.00 | 1,280.00 | 5.00% | 129,800 |