Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 479.00
+8.00 (1.70%)
At close: Jan 23, 2026
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 473.00 | 482.00 | 469.00 | 479.00 | 479.00 | 1.70% | 77,100 |
| Jan 22, 2026 | 466.00 | 471.00 | 464.00 | 471.00 | 471.00 | 2.84% | 64,500 |
| Jan 21, 2026 | 460.00 | 466.00 | 451.00 | 458.00 | 458.00 | -1.93% | 129,900 |
| Jan 20, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -1.27% | 60,000 |
| Jan 19, 2026 | 470.00 | 478.00 | 458.00 | 473.00 | 473.00 | 0.64% | 141,700 |
| Jan 16, 2026 | 474.00 | 480.00 | 468.00 | 470.00 | 470.00 | -0.63% | 128,300 |
| Jan 15, 2026 | 447.00 | 473.00 | 447.00 | 473.00 | 473.00 | 5.82% | 170,900 |
| Jan 14, 2026 | 445.00 | 455.00 | 443.00 | 447.00 | 447.00 | 1.13% | 103,200 |
| Jan 13, 2026 | 440.00 | 446.00 | 436.00 | 442.00 | 442.00 | 1.84% | 125,800 |
| Jan 9, 2026 | 427.00 | 436.00 | 427.00 | 434.00 | 434.00 | 1.88% | 75,600 |
| Jan 8, 2026 | 419.00 | 429.00 | 416.00 | 426.00 | 426.00 | 1.19% | 75,100 |
| Jan 7, 2026 | 417.00 | 423.00 | 417.00 | 421.00 | 421.00 | - | 52,700 |
| Jan 6, 2026 | 410.00 | 421.00 | 410.00 | 421.00 | 421.00 | 2.93% | 101,500 |
| Jan 5, 2026 | 410.00 | 414.00 | 405.00 | 409.00 | 409.00 | 0.99% | 66,500 |
| Dec 30, 2025 | 404.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.25% | 55,700 |
| Dec 29, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.49% | 71,500 |
| Dec 26, 2025 | 405.00 | 411.00 | 404.00 | 406.00 | 406.00 | 0.25% | 129,700 |
| Dec 25, 2025 | 403.00 | 408.00 | 401.00 | 405.00 | 405.00 | 1.25% | 107,700 |
| Dec 24, 2025 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.50% | 69,900 |
| Dec 23, 2025 | 389.00 | 403.00 | 389.00 | 402.00 | 402.00 | 3.34% | 147,600 |
| Dec 22, 2025 | 392.00 | 393.00 | 388.00 | 389.00 | 389.00 | -0.26% | 105,800 |
| Dec 19, 2025 | 381.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.63% | 176,900 |
| Dec 18, 2025 | 375.00 | 381.00 | 372.00 | 380.00 | 380.00 | 1.06% | 108,800 |
| Dec 17, 2025 | 377.00 | 377.00 | 371.00 | 376.00 | 376.00 | -0.27% | 59,400 |
| Dec 16, 2025 | 386.00 | 386.00 | 377.00 | 377.00 | 377.00 | -2.08% | 69,300 |
| Dec 15, 2025 | 381.00 | 386.00 | 380.00 | 385.00 | 385.00 | 0.26% | 154,300 |
| Dec 12, 2025 | 386.00 | 386.00 | 382.00 | 384.00 | 384.00 | 0.79% | 86,900 |
| Dec 11, 2025 | 385.00 | 398.00 | 377.00 | 381.00 | 381.00 | -0.26% | 262,000 |
| Dec 10, 2025 | 386.00 | 386.00 | 379.00 | 382.00 | 382.00 | -0.78% | 86,700 |
| Dec 9, 2025 | 387.00 | 390.00 | 384.00 | 385.00 | 385.00 | -1.28% | 60,500 |
| Dec 8, 2025 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | -0.76% | 72,200 |
| Dec 5, 2025 | 392.00 | 396.00 | 388.00 | 393.00 | 393.00 | - | 56,300 |
| Dec 4, 2025 | 379.00 | 395.00 | 379.00 | 393.00 | 393.00 | 3.97% | 91,900 |
| Dec 3, 2025 | 396.00 | 399.00 | 378.00 | 378.00 | 378.00 | -4.79% | 197,400 |
| Dec 2, 2025 | 411.00 | 411.00 | 396.00 | 397.00 | 397.00 | -2.70% | 157,600 |
| Dec 1, 2025 | 399.00 | 409.00 | 399.00 | 408.00 | 408.00 | 4.08% | 185,200 |
| Nov 28, 2025 | 384.00 | 395.00 | 384.00 | 392.00 | 392.00 | 1.55% | 117,000 |
| Nov 27, 2025 | 384.00 | 387.00 | 381.00 | 386.00 | 386.00 | 0.78% | 45,500 |
| Nov 26, 2025 | 372.00 | 383.00 | 372.00 | 383.00 | 383.00 | 2.41% | 58,300 |
| Nov 25, 2025 | 377.00 | 378.00 | 370.00 | 374.00 | 374.00 | 1.08% | 92,700 |
| Nov 21, 2025 | 365.00 | 375.00 | 365.00 | 370.00 | 370.00 | 0.54% | 55,000 |
| Nov 20, 2025 | 374.00 | 375.00 | 366.00 | 368.00 | 368.00 | -0.81% | 58,200 |
| Nov 19, 2025 | 374.00 | 376.00 | 371.00 | 371.00 | 371.00 | -1.07% | 41,700 |
| Nov 18, 2025 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | -1.57% | 59,700 |
| Nov 17, 2025 | 390.00 | 391.00 | 379.00 | 381.00 | 381.00 | -2.81% | 157,100 |
| Nov 14, 2025 | 388.00 | 393.00 | 386.00 | 392.00 | 392.00 | 0.26% | 83,400 |
| Nov 13, 2025 | 399.00 | 399.00 | 388.00 | 391.00 | 391.00 | -4.17% | 150,700 |
| Nov 12, 2025 | 401.00 | 409.00 | 400.00 | 408.00 | 408.00 | 2.00% | 79,300 |
| Nov 11, 2025 | 402.00 | 402.00 | 394.00 | 400.00 | 400.00 | - | 64,700 |
| Nov 10, 2025 | 403.00 | 403.00 | 396.00 | 400.00 | 400.00 | -0.74% | 38,400 |