Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 527.00
-6.00 (-1.13%)
May 29, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 538.00 | 544.00 | 527.00 | 527.00 | 527.00 | -1.13% | 48,900 |
| May 28, 2026 | 541.00 | 549.00 | 520.00 | 533.00 | 533.00 | -1.30% | 129,400 |
| May 27, 2026 | 542.00 | 548.00 | 528.00 | 540.00 | 540.00 | -0.37% | 102,700 |
| May 26, 2026 | 545.00 | 554.00 | 542.00 | 542.00 | 542.00 | -1.63% | 101,100 |
| May 25, 2026 | 550.00 | 555.00 | 533.00 | 551.00 | 551.00 | 0.55% | 134,600 |
| May 22, 2026 | 558.00 | 558.00 | 546.00 | 548.00 | 548.00 | -0.72% | 111,300 |
| May 21, 2026 | 553.00 | 563.00 | 551.00 | 552.00 | 552.00 | 1.28% | 126,100 |
| May 20, 2026 | 570.00 | 570.00 | 536.00 | 545.00 | 545.00 | -3.71% | 321,300 |
| May 19, 2026 | 560.00 | 570.00 | 551.00 | 566.00 | 566.00 | 0.89% | 246,000 |
| May 18, 2026 | 541.00 | 570.00 | 541.00 | 561.00 | 561.00 | 10.87% | 585,100 |
| May 15, 2026 | 502.00 | 509.00 | 497.00 | 506.00 | 506.00 | 2.43% | 223,700 |
| May 14, 2026 | 501.00 | 504.00 | 491.00 | 494.00 | 494.00 | -0.40% | 93,500 |
| May 13, 2026 | 490.00 | 504.00 | 487.00 | 496.00 | 496.00 | 1.22% | 148,800 |
| May 12, 2026 | 472.00 | 492.00 | 469.00 | 490.00 | 490.00 | 4.70% | 98,700 |
| May 11, 2026 | 473.00 | 474.00 | 463.00 | 468.00 | 468.00 | -1.68% | 59,900 |
| May 8, 2026 | 481.00 | 487.00 | 462.00 | 476.00 | 476.00 | 3.70% | 253,000 |
| May 7, 2026 | 475.00 | 476.00 | 459.00 | 459.00 | 459.00 | -1.71% | 62,800 |
| May 1, 2026 | 448.00 | 472.00 | 442.00 | 467.00 | 467.00 | 3.55% | 205,000 |
| Apr 30, 2026 | 465.00 | 466.00 | 446.00 | 451.00 | 451.00 | -4.45% | 74,300 |
| Apr 28, 2026 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 5.36% | 69,900 |
| Apr 27, 2026 | 451.00 | 452.00 | 444.00 | 448.00 | 448.00 | -1.97% | 69,900 |
| Apr 24, 2026 | 460.00 | 460.00 | 451.00 | 457.00 | 457.00 | -0.87% | 45,000 |
| Apr 23, 2026 | 465.00 | 467.00 | 457.00 | 461.00 | 461.00 | -1.50% | 53,900 |
| Apr 22, 2026 | 479.00 | 481.00 | 466.00 | 468.00 | 468.00 | -1.89% | 37,600 |
| Apr 21, 2026 | 483.00 | 484.00 | 474.00 | 477.00 | 477.00 | -1.45% | 52,100 |
| Apr 20, 2026 | 493.00 | 494.00 | 483.00 | 484.00 | 484.00 | -1.83% | 71,900 |
| Apr 17, 2026 | 502.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.20% | 60,300 |
| Apr 16, 2026 | 502.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.60% | 55,600 |
| Apr 15, 2026 | 502.00 | 510.00 | 497.00 | 502.00 | 502.00 | 1.01% | 127,700 |
| Apr 14, 2026 | 507.00 | 509.00 | 495.00 | 497.00 | 497.00 | -1.39% | 79,700 |
| Apr 13, 2026 | 498.00 | 504.00 | 493.00 | 504.00 | 504.00 | 1.00% | 64,400 |
| Apr 10, 2026 | 507.00 | 518.00 | 499.00 | 499.00 | 499.00 | -1.19% | 143,500 |
| Apr 9, 2026 | 514.00 | 515.00 | 501.00 | 505.00 | 505.00 | -1.75% | 97,500 |
| Apr 8, 2026 | 505.00 | 514.00 | 501.00 | 514.00 | 514.00 | 3.21% | 165,100 |
| Apr 7, 2026 | 492.00 | 503.00 | 491.00 | 498.00 | 498.00 | 2.26% | 75,400 |
| Apr 6, 2026 | 487.00 | 491.00 | 481.00 | 487.00 | 487.00 | 0.62% | 55,700 |
| Apr 3, 2026 | 499.00 | 501.00 | 481.00 | 484.00 | 484.00 | -2.42% | 120,300 |
| Apr 2, 2026 | 500.00 | 510.00 | 493.00 | 496.00 | 496.00 | -0.60% | 137,700 |
| Apr 1, 2026 | 489.00 | 502.00 | 481.00 | 499.00 | 499.00 | 5.27% | 85,800 |
| Mar 31, 2026 | 473.00 | 482.00 | 463.00 | 474.00 | 474.00 | - | 86,900 |
| Mar 30, 2026 | 479.00 | 487.00 | 466.00 | 474.00 | 474.00 | -2.47% | 142,300 |
| Mar 27, 2026 | 487.00 | 495.00 | 484.00 | 491.00 | 486.00 | 0.82% | 56,100 |
| Mar 26, 2026 | 508.00 | 517.00 | 486.00 | 487.00 | 482.04 | -5.44% | 147,100 |
| Mar 25, 2026 | 502.00 | 520.00 | 502.00 | 515.00 | 509.76 | 3.62% | 142,400 |
| Mar 24, 2026 | 484.00 | 497.00 | 484.00 | 497.00 | 491.94 | 5.74% | 110,300 |
| Mar 23, 2026 | 485.00 | 489.00 | 470.00 | 470.00 | 465.21 | -3.89% | 86,700 |
| Mar 19, 2026 | 497.00 | 497.00 | 484.00 | 489.00 | 484.02 | -3.74% | 112,900 |
| Mar 18, 2026 | 500.00 | 509.00 | 498.00 | 508.00 | 502.83 | 2.83% | 65,400 |
| Mar 17, 2026 | 495.00 | 503.00 | 492.00 | 494.00 | 488.97 | 0.41% | 68,500 |
| Mar 16, 2026 | 499.00 | 502.00 | 490.00 | 492.00 | 486.99 | -1.80% | 47,300 |