Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 575.00
+4.00 (0.70%)
Aug 27, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 566.00 | 577.00 | 566.00 | 571.00 | 571.00 | - | 56,600 |
| Aug 25, 2026 | 571.00 | 578.00 | 567.00 | 571.00 | 571.00 | -0.35% | 76,500 |
| Aug 24, 2026 | 564.00 | 585.00 | 555.00 | 573.00 | 573.00 | 2.69% | 162,100 |
| Aug 21, 2026 | 550.00 | 561.00 | 547.00 | 558.00 | 558.00 | 1.27% | 76,500 |
| Aug 20, 2026 | 551.00 | 557.00 | 540.00 | 551.00 | 551.00 | 0.55% | 97,300 |
| Aug 19, 2026 | 573.00 | 573.00 | 548.00 | 548.00 | 548.00 | -5.19% | 120,500 |
| Aug 18, 2026 | 574.00 | 585.00 | 572.00 | 578.00 | 578.00 | - | 53,800 |
| Aug 17, 2026 | 570.00 | 584.00 | 565.00 | 578.00 | 578.00 | 2.48% | 108,300 |
| Aug 14, 2026 | 550.00 | 575.00 | 548.00 | 564.00 | 564.00 | 2.73% | 193,000 |
| Aug 13, 2026 | 530.00 | 549.00 | 528.00 | 549.00 | 549.00 | 4.57% | 123,600 |
| Aug 12, 2026 | 528.00 | 534.00 | 522.00 | 525.00 | 525.00 | 0.77% | 43,800 |
| Aug 10, 2026 | 516.00 | 538.00 | 509.00 | 521.00 | 521.00 | 0.19% | 162,700 |
| Aug 7, 2026 | 535.00 | 535.00 | 517.00 | 520.00 | 520.00 | -3.17% | 81,800 |
| Aug 6, 2026 | 523.00 | 541.00 | 521.00 | 537.00 | 537.00 | 2.68% | 114,000 |
| Aug 5, 2026 | 510.00 | 524.00 | 510.00 | 523.00 | 523.00 | 2.75% | 72,500 |
| Aug 4, 2026 | 508.00 | 514.00 | 501.00 | 509.00 | 509.00 | 0.20% | 78,400 |
| Aug 3, 2026 | 505.00 | 508.00 | 492.00 | 508.00 | 508.00 | 0.79% | 61,000 |
| Jul 31, 2026 | 503.00 | 509.00 | 494.00 | 504.00 | 504.00 | 1.41% | 58,200 |
| Jul 30, 2026 | 498.00 | 501.00 | 484.00 | 497.00 | 497.00 | -1.58% | 78,000 |
| Jul 29, 2026 | 520.00 | 531.00 | 494.00 | 505.00 | 505.00 | -2.51% | 131,600 |
| Jul 28, 2026 | 539.00 | 544.00 | 517.00 | 518.00 | 518.00 | -3.72% | 61,500 |
| Jul 27, 2026 | 533.00 | 542.00 | 524.00 | 538.00 | 538.00 | 1.32% | 100,600 |
| Jul 24, 2026 | 533.00 | 535.00 | 522.00 | 531.00 | 531.00 | -0.56% | 87,400 |
| Jul 23, 2026 | 530.00 | 538.00 | 527.00 | 534.00 | 534.00 | 0.75% | 61,700 |
| Jul 22, 2026 | 523.00 | 532.00 | 516.00 | 530.00 | 530.00 | 1.34% | 113,500 |
| Jul 21, 2026 | 501.00 | 523.00 | 500.00 | 523.00 | 523.00 | 6.52% | 177,800 |
| Jul 17, 2026 | 508.00 | 515.00 | 487.00 | 491.00 | 491.00 | -3.91% | 121,500 |
| Jul 16, 2026 | 510.00 | 513.00 | 506.00 | 511.00 | 511.00 | -0.20% | 48,000 |
| Jul 15, 2026 | 501.00 | 514.00 | 501.00 | 512.00 | 512.00 | 2.61% | 82,700 |
| Jul 14, 2026 | 496.00 | 508.00 | 495.00 | 499.00 | 499.00 | 0.60% | 68,200 |
| Jul 13, 2026 | 499.00 | 505.00 | 491.00 | 496.00 | 496.00 | -0.20% | 64,400 |
| Jul 10, 2026 | 494.00 | 503.00 | 494.00 | 497.00 | 497.00 | 0.81% | 19,200 |
| Jul 9, 2026 | 498.00 | 500.00 | 491.00 | 493.00 | 493.00 | -1.40% | 53,300 |
| Jul 8, 2026 | 501.00 | 506.00 | 495.00 | 500.00 | 500.00 | -1.57% | 64,500 |
| Jul 7, 2026 | 508.00 | 522.00 | 508.00 | 508.00 | 508.00 | - | 76,800 |
| Jul 6, 2026 | 512.00 | 512.00 | 502.00 | 508.00 | 508.00 | - | 31,800 |
| Jul 3, 2026 | 504.00 | 510.00 | 503.00 | 508.00 | 508.00 | 0.99% | 19,000 |
| Jul 2, 2026 | 503.00 | 515.00 | 501.00 | 503.00 | 503.00 | 0.20% | 80,500 |
| Jul 1, 2026 | 499.00 | 502.00 | 497.00 | 502.00 | 502.00 | 1.62% | 39,600 |
| Jun 30, 2026 | 493.00 | 499.00 | 490.00 | 494.00 | 494.00 | -0.40% | 41,700 |
| Jun 29, 2026 | 499.00 | 503.00 | 487.00 | 496.00 | 496.00 | 0.40% | 109,000 |
| Jun 26, 2026 | 500.00 | 502.00 | 490.00 | 494.00 | 494.00 | -0.80% | 65,500 |
| Jun 25, 2026 | 492.00 | 499.00 | 489.00 | 498.00 | 498.00 | 1.22% | 53,900 |
| Jun 24, 2026 | 499.00 | 507.00 | 486.00 | 492.00 | 492.00 | -1.60% | 58,800 |
| Jun 23, 2026 | 498.00 | 504.00 | 493.00 | 500.00 | 500.00 | 1.01% | 63,300 |
| Jun 22, 2026 | 490.00 | 499.00 | 488.00 | 495.00 | 495.00 | -0.40% | 41,600 |
| Jun 19, 2026 | 503.00 | 505.00 | 487.00 | 497.00 | 497.00 | -1.58% | 95,800 |
| Jun 18, 2026 | 503.00 | 508.00 | 498.00 | 505.00 | 505.00 | 2.02% | 57,400 |
| Jun 17, 2026 | 499.00 | 511.00 | 494.00 | 495.00 | 495.00 | 0.61% | 95,300 |
| Jun 16, 2026 | 503.00 | 503.00 | 483.00 | 492.00 | 492.00 | -2.77% | 154,200 |