Jimoto Holdings, Inc. (TYO:7161)
Japan · Delayed Price · Currency is JPY 476.00
+17.00 (3.70%)
May 8, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.46% | 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 | 494.00 | 0.41% | 68,500 |
| Mar 16, 2026 | 499.00 | 502.00 | 490.00 | 492.00 | 492.00 | -1.80% | 47,300 |
| Mar 13, 2026 | 498.00 | 507.00 | 494.00 | 501.00 | 501.00 | -0.40% | 57,600 |
| Mar 12, 2026 | 520.00 | 521.00 | 502.00 | 503.00 | 503.00 | -4.19% | 103,800 |
| Mar 11, 2026 | 535.00 | 542.00 | 525.00 | 525.00 | 525.00 | -0.57% | 137,100 |
| Mar 10, 2026 | 511.00 | 528.00 | 497.00 | 528.00 | 528.00 | 6.88% | 146,100 |
| Mar 9, 2026 | 505.00 | 505.00 | 480.00 | 494.00 | 494.00 | -5.90% | 196,500 |
| Mar 6, 2026 | 522.00 | 531.00 | 514.00 | 525.00 | 525.00 | -1.87% | 111,300 |
| Mar 5, 2026 | 517.00 | 537.00 | 517.00 | 535.00 | 535.00 | 9.86% | 143,200 |
| 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 |