Jimoty, Inc. (TYO:7082)
Japan · Delayed Price · Currency is JPY 1,268.00
+15.00 (1.20%)
Oct 31, 2025, 3:30 PM JST
Jimoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,253.00 | 1,278.00 | 1,245.00 | 1,268.00 | 1,268.00 | 1.20% | 57,600 |
| Oct 30, 2025 | 1,256.00 | 1,278.00 | 1,246.00 | 1,253.00 | 1,253.00 | -1.03% | 73,200 |
| Oct 29, 2025 | 1,309.00 | 1,316.00 | 1,258.00 | 1,266.00 | 1,266.00 | -3.80% | 91,300 |
| Oct 28, 2025 | 1,333.00 | 1,339.00 | 1,309.00 | 1,316.00 | 1,316.00 | -2.66% | 71,200 |
| Oct 27, 2025 | 1,345.00 | 1,371.00 | 1,337.00 | 1,352.00 | 1,352.00 | 0.52% | 34,800 |
| Oct 24, 2025 | 1,357.00 | 1,359.00 | 1,329.00 | 1,345.00 | 1,345.00 | 0.15% | 50,900 |
| Oct 23, 2025 | 1,355.00 | 1,370.00 | 1,341.00 | 1,343.00 | 1,343.00 | -1.47% | 40,900 |
| Oct 22, 2025 | 1,385.00 | 1,400.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.22% | 67,000 |
| Oct 21, 2025 | 1,360.00 | 1,383.00 | 1,332.00 | 1,366.00 | 1,366.00 | 0.52% | 48,500 |
| Oct 20, 2025 | 1,350.00 | 1,372.00 | 1,332.00 | 1,359.00 | 1,359.00 | 1.27% | 64,100 |
| Oct 17, 2025 | 1,375.00 | 1,380.00 | 1,329.00 | 1,342.00 | 1,342.00 | -3.17% | 87,500 |
| Oct 16, 2025 | 1,390.00 | 1,404.00 | 1,370.00 | 1,386.00 | 1,386.00 | 1.02% | 65,000 |
| Oct 15, 2025 | 1,344.00 | 1,395.00 | 1,344.00 | 1,372.00 | 1,372.00 | 2.08% | 64,300 |
| Oct 14, 2025 | 1,363.00 | 1,381.00 | 1,325.00 | 1,344.00 | 1,344.00 | -2.68% | 137,300 |
| Oct 10, 2025 | 1,408.00 | 1,426.00 | 1,373.00 | 1,381.00 | 1,381.00 | -0.93% | 60,900 |
| Oct 9, 2025 | 1,392.00 | 1,413.00 | 1,361.00 | 1,394.00 | 1,394.00 | -1.41% | 98,100 |
| Oct 8, 2025 | 1,410.00 | 1,437.00 | 1,393.00 | 1,414.00 | 1,414.00 | -1.12% | 61,200 |
| Oct 7, 2025 | 1,443.00 | 1,451.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.83% | 97,100 |
| Oct 6, 2025 | 1,507.00 | 1,509.00 | 1,439.00 | 1,442.00 | 1,442.00 | -4.31% | 68,500 |
| Oct 3, 2025 | 1,437.00 | 1,520.00 | 1,431.00 | 1,507.00 | 1,507.00 | 4.00% | 96,600 |
| Oct 2, 2025 | 1,507.00 | 1,519.00 | 1,443.00 | 1,449.00 | 1,449.00 | -1.90% | 138,800 |
| Oct 1, 2025 | 1,599.00 | 1,599.00 | 1,470.00 | 1,477.00 | 1,477.00 | -9.11% | 247,900 |
| Sep 30, 2025 | 1,607.00 | 1,670.00 | 1,580.00 | 1,625.00 | 1,625.00 | 1.94% | 134,000 |
| Sep 29, 2025 | 1,598.00 | 1,612.00 | 1,562.00 | 1,594.00 | 1,594.00 | 3.91% | 92,800 |
| Sep 26, 2025 | 1,500.00 | 1,559.00 | 1,490.00 | 1,534.00 | 1,534.00 | 1.59% | 63,100 |
| Sep 25, 2025 | 1,506.00 | 1,523.00 | 1,496.00 | 1,510.00 | 1,510.00 | -0.07% | 49,700 |
| Sep 24, 2025 | 1,608.00 | 1,609.00 | 1,511.00 | 1,511.00 | 1,511.00 | -7.47% | 183,100 |
| Sep 22, 2025 | 1,648.00 | 1,659.00 | 1,600.00 | 1,633.00 | 1,633.00 | 1.24% | 113,800 |
| Sep 19, 2025 | 1,610.00 | 1,619.00 | 1,568.00 | 1,613.00 | 1,613.00 | 1.32% | 77,600 |
| Sep 18, 2025 | 1,589.00 | 1,620.00 | 1,563.00 | 1,592.00 | 1,592.00 | 1.40% | 81,300 |
| Sep 17, 2025 | 1,609.00 | 1,609.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.26% | 81,300 |
| Sep 16, 2025 | 1,535.00 | 1,617.00 | 1,535.00 | 1,590.00 | 1,590.00 | 3.38% | 158,100 |
| Sep 12, 2025 | 1,525.00 | 1,540.00 | 1,491.00 | 1,538.00 | 1,538.00 | -0.39% | 116,100 |
| Sep 11, 2025 | 1,527.00 | 1,565.00 | 1,496.00 | 1,544.00 | 1,544.00 | 0.19% | 116,100 |
| Sep 10, 2025 | 1,592.00 | 1,600.00 | 1,539.00 | 1,541.00 | 1,541.00 | -3.14% | 85,200 |
| Sep 9, 2025 | 1,565.00 | 1,619.00 | 1,565.00 | 1,591.00 | 1,591.00 | 1.47% | 93,600 |
| Sep 8, 2025 | 1,580.00 | 1,627.00 | 1,563.00 | 1,568.00 | 1,568.00 | -1.88% | 90,900 |
| Sep 5, 2025 | 1,544.00 | 1,633.00 | 1,525.00 | 1,598.00 | 1,598.00 | 2.57% | 150,500 |
| Sep 4, 2025 | 1,561.00 | 1,617.00 | 1,523.00 | 1,558.00 | 1,558.00 | -1.20% | 228,300 |
| Sep 3, 2025 | 1,689.00 | 1,700.00 | 1,559.00 | 1,577.00 | 1,577.00 | -5.51% | 305,900 |
| Sep 2, 2025 | 1,675.00 | 1,714.00 | 1,643.00 | 1,669.00 | 1,669.00 | 0.79% | 197,100 |
| Sep 1, 2025 | 1,681.00 | 1,711.00 | 1,642.00 | 1,656.00 | 1,656.00 | -4.39% | 229,500 |
| Aug 29, 2025 | 1,598.00 | 1,740.00 | 1,586.00 | 1,732.00 | 1,732.00 | 10.04% | 367,900 |
| Aug 28, 2025 | 1,664.00 | 1,667.00 | 1,495.00 | 1,574.00 | 1,574.00 | -4.32% | 388,300 |
| Aug 27, 2025 | 1,612.00 | 1,657.00 | 1,593.00 | 1,645.00 | 1,645.00 | 1.11% | 190,700 |
| Aug 26, 2025 | 1,550.00 | 1,650.00 | 1,519.00 | 1,627.00 | 1,627.00 | 3.43% | 183,500 |
| Aug 25, 2025 | 1,569.00 | 1,625.00 | 1,487.00 | 1,573.00 | 1,573.00 | -2.24% | 231,100 |
| Aug 22, 2025 | 1,570.00 | 1,650.00 | 1,561.00 | 1,609.00 | 1,609.00 | 0.75% | 339,700 |
| Aug 21, 2025 | 1,477.00 | 1,605.00 | 1,470.00 | 1,597.00 | 1,597.00 | 6.04% | 297,900 |
| Aug 20, 2025 | 1,496.00 | 1,550.00 | 1,479.00 | 1,506.00 | 1,506.00 | 0.07% | 264,700 |