Jimoty, Inc. (TYO:7082)
Japan · Delayed Price · Currency is JPY 1,404.00
-2.00 (-0.14%)
Jul 17, 2026, 3:30 PM JST
Jimoty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,405.00 | 1,406.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.14% | 213,700 |
| Jul 16, 2026 | 1,405.00 | 1,406.00 | 1,405.00 | 1,406.00 | 1,406.00 | 0.07% | 10,500 |
| Jul 15, 2026 | 1,405.00 | 1,406.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 38,100 |
| Jul 14, 2026 | 1,405.00 | 1,406.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 11,700 |
| Jul 13, 2026 | 1,406.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 11,000 |
| Jul 10, 2026 | 1,406.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.07% | 97,300 |
| Jul 9, 2026 | 1,406.00 | 1,407.00 | 1,405.00 | 1,406.00 | 1,406.00 | 0.07% | 8,600 |
| Jul 8, 2026 | 1,406.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 35,200 |
| Jul 7, 2026 | 1,405.00 | 1,407.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 102,200 |
| Jul 6, 2026 | 1,405.00 | 1,406.00 | 1,404.00 | 1,405.00 | 1,405.00 | - | 91,800 |
| Jul 3, 2026 | 1,404.00 | 1,405.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.14% | 19,100 |
| Jul 2, 2026 | 1,404.00 | 1,406.00 | 1,403.00 | 1,403.00 | 1,403.00 | - | 66,400 |
| Jul 1, 2026 | 1,403.00 | 1,405.00 | 1,403.00 | 1,403.00 | 1,403.00 | 0.21% | 300,200 |
| Jun 30, 2026 | 1,403.00 | 1,404.00 | 1,399.00 | 1,400.00 | 1,400.00 | -0.21% | 232,100 |
| Jun 29, 2026 | 1,402.00 | 1,405.00 | 1,402.00 | 1,403.00 | 1,403.00 | 0.21% | 98,400 |
| Jun 26, 2026 | 1,404.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.99% | 112,600 |
| Jun 25, 2026 | 1,416.00 | 1,416.00 | 1,412.00 | 1,414.00 | 1,414.00 | - | 244,700 |
| Jun 24, 2026 | 1,412.00 | 1,415.00 | 1,400.00 | 1,414.00 | 1,414.00 | -0.14% | 922,700 |
| Jun 23, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 447,400 |
| Jun 22, 2026 | 1,417.00 | 1,419.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.14% | 826,800 |
| Jun 19, 2026 | 1,419.00 | 1,419.00 | 1,417.00 | 1,418.00 | 1,418.00 | - | 348,000 |
| Jun 18, 2026 | 1,419.00 | 1,419.00 | 1,418.00 | 1,418.00 | 1,418.00 | - | 118,300 |
| Jun 17, 2026 | 1,417.00 | 1,419.00 | 1,417.00 | 1,418.00 | 1,418.00 | 0.07% | 544,500 |
| Jun 16, 2026 | 1,417.00 | 1,418.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | 117,600 |
| Jun 15, 2026 | 1,417.00 | 1,418.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | 229,500 |
| Jun 12, 2026 | 1,417.00 | 1,418.00 | 1,416.00 | 1,417.00 | 1,417.00 | 0.07% | 179,400 |
| Jun 11, 2026 | 1,416.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 395,800 |
| Jun 10, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 189,600 |
| Jun 9, 2026 | 1,417.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.07% | 388,300 |
| Jun 8, 2026 | 1,416.00 | 1,418.00 | 1,415.00 | 1,417.00 | 1,417.00 | 0.07% | 836,700 |
| Jun 5, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 172,200 |
| Jun 4, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 227,400 |
| Jun 3, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 227,400 |
| Jun 2, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 243,700 |
| Jun 1, 2026 | 1,416.00 | 1,418.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 474,300 |
| May 29, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 345,100 |
| May 28, 2026 | 1,416.00 | 1,417.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.07% | 570,300 |
| May 27, 2026 | 1,416.00 | 1,416.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.07% | 316,100 |
| May 26, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 320,300 |
| May 25, 2026 | 1,416.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,416.00 | - | 397,200 |
| May 22, 2026 | 1,418.00 | 1,419.00 | 1,415.00 | 1,416.00 | 1,416.00 | -0.21% | 634,000 |
| May 21, 2026 | 1,425.00 | 1,427.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.05% | 743,900 |
| May 20, 2026 | 1,432.00 | 1,452.00 | 1,420.00 | 1,434.00 | 1,434.00 | 7.82% | 1,728,400 |
| May 19, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 29.13% | 24,700 |
| May 18, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 17.05% | 16,100 |
| 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 |