Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 521.00
-14.00 (-2.62%)
Mar 6, 2026, 11:30 AM JST
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 517.00 | 537.00 | 517.00 | 532.00 | - | 9.24% | 129,600 |
| Mar 4, 2026 | 530.00 | 532.00 | 487.00 | 487.00 | 487.00 | -10.48% | 345,400 |
| Mar 3, 2026 | 551.00 | 566.00 | 544.00 | 544.00 | 544.00 | -1.81% | 179,400 |
| Mar 2, 2026 | 574.00 | 574.00 | 549.00 | 554.00 | 554.00 | -7.20% | 313,900 |
| Feb 27, 2026 | 570.00 | 598.00 | 569.00 | 597.00 | 597.00 | 5.66% | 184,000 |
| Feb 26, 2026 | 560.00 | 571.00 | 560.00 | 565.00 | 565.00 | 0.53% | 112,300 |
| Feb 25, 2026 | 577.00 | 577.00 | 559.00 | 562.00 | 562.00 | -2.77% | 205,300 |
| Feb 24, 2026 | 607.00 | 607.00 | 567.00 | 578.00 | 578.00 | -4.78% | 263,400 |
| Feb 20, 2026 | 575.00 | 607.00 | 573.00 | 607.00 | 607.00 | 5.20% | 237,100 |
| Feb 19, 2026 | 561.00 | 579.00 | 559.00 | 577.00 | 577.00 | 2.85% | 79,900 |
| Feb 18, 2026 | 560.00 | 566.00 | 548.00 | 561.00 | 561.00 | 1.63% | 111,100 |
| Feb 17, 2026 | 582.00 | 584.00 | 550.00 | 552.00 | 552.00 | -4.50% | 147,900 |
| Feb 16, 2026 | 590.00 | 590.00 | 570.00 | 578.00 | 578.00 | -2.20% | 222,000 |
| Feb 13, 2026 | 605.00 | 624.00 | 586.00 | 591.00 | 591.00 | -2.15% | 503,300 |
| Feb 12, 2026 | 555.00 | 607.00 | 552.00 | 604.00 | 604.00 | 8.63% | 474,700 |
| Feb 10, 2026 | 548.00 | 559.00 | 544.00 | 556.00 | 556.00 | 2.58% | 245,400 |
| Feb 9, 2026 | 545.00 | 545.00 | 529.00 | 542.00 | 542.00 | 1.88% | 211,800 |
| Feb 6, 2026 | 541.00 | 545.00 | 521.00 | 532.00 | 532.00 | -0.56% | 220,700 |
| Feb 5, 2026 | 515.00 | 535.00 | 511.00 | 535.00 | 535.00 | 5.94% | 238,100 |
| Feb 4, 2026 | 468.00 | 506.00 | 468.00 | 505.00 | 505.00 | 7.68% | 180,600 |
| Feb 3, 2026 | 460.00 | 471.00 | 458.00 | 469.00 | 469.00 | 3.08% | 83,600 |
| Feb 2, 2026 | 460.00 | 467.00 | 452.00 | 455.00 | 455.00 | -0.44% | 60,500 |
| Jan 30, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 457.00 | 1.11% | 46,400 |
| Jan 29, 2026 | 455.00 | 455.00 | 450.00 | 452.00 | 452.00 | -0.66% | 32,700 |
| Jan 28, 2026 | 455.00 | 456.00 | 450.00 | 455.00 | 455.00 | -0.44% | 64,600 |
| Jan 27, 2026 | 458.00 | 459.00 | 454.00 | 457.00 | 457.00 | -0.44% | 43,800 |
| Jan 26, 2026 | 475.00 | 478.00 | 459.00 | 459.00 | 459.00 | -4.18% | 111,600 |
| 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 |