Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 691.00
+1.00 (0.14%)
Oct 7, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 684.00 | 714.00 | 677.00 | 691.00 | 691.00 | 0.14% | 284,300 |
| Oct 6, 2026 | 673.00 | 691.00 | 662.00 | 690.00 | 690.00 | 4.86% | 175,200 |
| Oct 5, 2026 | 678.00 | 678.00 | 644.00 | 658.00 | 658.00 | -2.52% | 261,200 |
| Oct 2, 2026 | 681.00 | 708.00 | 671.00 | 675.00 | 675.00 | -0.88% | 253,700 |
| Oct 1, 2026 | 703.00 | 704.00 | 669.00 | 681.00 | 681.00 | -1.45% | 202,500 |
| Sep 30, 2026 | 665.00 | 691.00 | 653.00 | 691.00 | 691.00 | 2.98% | 135,200 |
| Sep 29, 2026 | 685.00 | 687.00 | 667.00 | 671.00 | 671.00 | -1.90% | 177,900 |
| Sep 28, 2026 | 669.00 | 697.00 | 661.00 | 684.00 | 684.00 | 3.17% | 294,700 |
| Sep 25, 2026 | 627.00 | 663.00 | 627.00 | 663.00 | 663.00 | 5.91% | 208,100 |
| Sep 24, 2026 | 643.00 | 648.00 | 623.00 | 626.00 | 626.00 | -2.19% | 130,300 |
| Sep 18, 2026 | 649.00 | 649.00 | 622.00 | 640.00 | 640.00 | - | 165,300 |
| Sep 17, 2026 | 640.00 | 658.00 | 635.00 | 640.00 | 640.00 | 0.95% | 235,000 |
| Sep 16, 2026 | 623.00 | 638.00 | 623.00 | 634.00 | 634.00 | 2.59% | 212,800 |
| Sep 15, 2026 | 615.00 | 620.00 | 610.00 | 618.00 | 618.00 | 0.49% | 143,200 |
| Sep 14, 2026 | 603.00 | 615.00 | 596.00 | 615.00 | 615.00 | 1.82% | 102,400 |
| Sep 11, 2026 | 587.00 | 611.00 | 575.00 | 604.00 | 604.00 | 1.85% | 147,100 |
| Sep 10, 2026 | 582.00 | 596.00 | 580.00 | 593.00 | 593.00 | 1.37% | 84,900 |
| Sep 9, 2026 | 598.00 | 598.00 | 584.00 | 585.00 | 585.00 | -2.17% | 97,500 |
| Sep 8, 2026 | 614.00 | 614.00 | 597.00 | 598.00 | 598.00 | -2.29% | 107,600 |
| Sep 7, 2026 | 625.00 | 625.00 | 608.00 | 612.00 | 612.00 | -1.61% | 183,100 |
| Sep 4, 2026 | 607.00 | 622.00 | 598.00 | 622.00 | 622.00 | 3.67% | 283,500 |
| Sep 3, 2026 | 585.00 | 610.00 | 582.00 | 600.00 | 600.00 | 3.27% | 237,000 |
| Sep 2, 2026 | 581.00 | 584.00 | 574.00 | 581.00 | 581.00 | -1.36% | 87,800 |
| Sep 1, 2026 | 593.00 | 593.00 | 580.00 | 589.00 | 589.00 | -0.84% | 119,400 |
| Aug 31, 2026 | 593.00 | 599.00 | 585.00 | 594.00 | 594.00 | 1.02% | 148,900 |
| Aug 28, 2026 | 573.00 | 592.00 | 572.00 | 588.00 | 588.00 | 2.26% | 90,500 |
| Aug 27, 2026 | 575.00 | 589.00 | 573.00 | 575.00 | 575.00 | 0.70% | 115,400 |
| 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 |