Jimoty, Inc. (TYO:7082)
Japan · Delayed Price · Currency is JPY 880.00
-4.00 (-0.45%)
May 15, 2026, 3:30 PM JST
Jimoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 890.00 | 902.00 | 876.00 | 880.00 | 880.00 | -0.45% | 44,300 |
| May 14, 2026 | 925.00 | 930.00 | 879.00 | 884.00 | 884.00 | -4.43% | 52,800 |
| May 13, 2026 | 903.00 | 940.00 | 897.00 | 925.00 | 925.00 | 1.20% | 74,100 |
| May 12, 2026 | 945.00 | 960.00 | 906.00 | 914.00 | 914.00 | -3.28% | 53,000 |
| May 11, 2026 | 959.00 | 966.00 | 941.00 | 945.00 | 945.00 | -2.17% | 37,800 |
| May 8, 2026 | 946.00 | 977.00 | 946.00 | 966.00 | 966.00 | 2.11% | 49,200 |
| May 7, 2026 | 943.00 | 959.00 | 940.00 | 946.00 | 946.00 | 1.28% | 53,600 |
| May 1, 2026 | 936.00 | 936.00 | 915.00 | 934.00 | 934.00 | -0.11% | 38,000 |
| Apr 30, 2026 | 904.00 | 936.00 | 900.00 | 935.00 | 935.00 | 3.31% | 71,700 |
| Apr 28, 2026 | 892.00 | 906.00 | 892.00 | 905.00 | 905.00 | -0.22% | 38,800 |
| Apr 27, 2026 | 865.00 | 913.00 | 865.00 | 907.00 | 907.00 | 4.86% | 51,100 |
| Apr 24, 2026 | 873.00 | 884.00 | 865.00 | 865.00 | 865.00 | -0.57% | 41,300 |
| Apr 23, 2026 | 875.00 | 875.00 | 852.00 | 870.00 | 870.00 | -1.02% | 34,800 |
| Apr 22, 2026 | 886.00 | 894.00 | 867.00 | 879.00 | 879.00 | -0.57% | 56,200 |
| Apr 21, 2026 | 867.00 | 886.00 | 861.00 | 884.00 | 884.00 | 1.73% | 37,800 |
| Apr 20, 2026 | 886.00 | 886.00 | 864.00 | 869.00 | 869.00 | -1.92% | 37,700 |
| Apr 17, 2026 | 891.00 | 908.00 | 877.00 | 886.00 | 886.00 | 1.14% | 56,300 |
| Apr 16, 2026 | 881.00 | 891.00 | 875.00 | 876.00 | 876.00 | 0.69% | 36,500 |
| Apr 15, 2026 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 1.28% | 39,000 |
| Apr 14, 2026 | 856.00 | 867.00 | 849.00 | 859.00 | 859.00 | 0.82% | 25,000 |
| Apr 13, 2026 | 862.00 | 866.00 | 848.00 | 852.00 | 852.00 | -0.58% | 31,300 |
| Apr 10, 2026 | 878.00 | 880.00 | 852.00 | 857.00 | 857.00 | -2.39% | 41,500 |
| Apr 9, 2026 | 902.00 | 907.00 | 875.00 | 878.00 | 878.00 | -2.12% | 80,700 |
| Apr 8, 2026 | 880.00 | 900.00 | 861.00 | 897.00 | 897.00 | 3.10% | 129,600 |
| Apr 7, 2026 | 841.00 | 870.00 | 841.00 | 870.00 | 870.00 | 4.07% | 80,100 |
| Apr 6, 2026 | 840.00 | 871.00 | 835.00 | 836.00 | 836.00 | 1.33% | 114,800 |
| Apr 3, 2026 | 819.00 | 830.00 | 815.00 | 825.00 | 825.00 | 1.85% | 31,400 |
| Apr 2, 2026 | 836.00 | 849.00 | 805.00 | 810.00 | 810.00 | -2.53% | 69,600 |
| Apr 1, 2026 | 814.00 | 840.00 | 800.00 | 831.00 | 831.00 | 3.88% | 85,300 |
| Mar 31, 2026 | 755.00 | 819.00 | 753.00 | 800.00 | 800.00 | 5.12% | 171,100 |
| Mar 30, 2026 | 752.00 | 763.00 | 748.00 | 761.00 | 761.00 | -1.68% | 55,500 |
| Mar 27, 2026 | 759.00 | 776.00 | 755.00 | 774.00 | 774.00 | 1.57% | 86,400 |
| Mar 26, 2026 | 763.00 | 773.00 | 749.00 | 762.00 | 762.00 | -0.39% | 50,100 |
| Mar 25, 2026 | 778.00 | 786.00 | 765.00 | 765.00 | 765.00 | 0.26% | 27,800 |
| Mar 24, 2026 | 750.00 | 769.00 | 747.00 | 763.00 | 763.00 | 2.55% | 29,800 |
| Mar 23, 2026 | 750.00 | 756.00 | 744.00 | 744.00 | 744.00 | -0.53% | 62,300 |
| Mar 19, 2026 | 765.00 | 772.00 | 748.00 | 748.00 | 748.00 | -4.10% | 30,300 |
| Mar 18, 2026 | 765.00 | 780.00 | 759.00 | 780.00 | 780.00 | 2.77% | 36,700 |
| Mar 17, 2026 | 767.00 | 773.00 | 752.00 | 759.00 | 759.00 | -1.04% | 35,900 |
| Mar 16, 2026 | 760.00 | 767.00 | 752.00 | 767.00 | 767.00 | - | 35,900 |
| Mar 13, 2026 | 740.00 | 767.00 | 729.00 | 767.00 | 767.00 | 2.27% | 74,000 |
| Mar 12, 2026 | 763.00 | 763.00 | 741.00 | 750.00 | 750.00 | -0.66% | 40,000 |
| Mar 11, 2026 | 758.00 | 769.00 | 755.00 | 755.00 | 755.00 | -0.13% | 46,500 |
| Mar 10, 2026 | 724.00 | 756.00 | 720.00 | 756.00 | 756.00 | 5.88% | 62,900 |
| Mar 9, 2026 | 726.00 | 726.00 | 699.00 | 714.00 | 714.00 | -5.43% | 115,500 |
| Mar 6, 2026 | 733.00 | 758.00 | 730.00 | 755.00 | 755.00 | 2.03% | 62,900 |
| Mar 5, 2026 | 732.00 | 746.00 | 728.00 | 740.00 | 740.00 | 5.41% | 74,900 |
| Mar 4, 2026 | 722.00 | 732.00 | 688.00 | 702.00 | 702.00 | -2.23% | 101,800 |
| Mar 3, 2026 | 728.00 | 742.00 | 718.00 | 718.00 | 718.00 | -0.97% | 83,100 |
| Mar 2, 2026 | 731.00 | 738.00 | 714.00 | 725.00 | 725.00 | -0.82% | 83,300 |