Japan M&A Solution Incorporated (TYO:9236)
Japan · Delayed Price · Currency is JPY 1,014.00
+21.00 (2.11%)
Feb 17, 2026, 9:00 AM JST
Japan M&A Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,013.00 | 1,015.00 | 990.00 | 1,014.00 | 1,014.00 | 2.11% | 4,500 |
| Feb 13, 2026 | 996.00 | 1,009.00 | 981.00 | 993.00 | 993.00 | -0.70% | 3,100 |
| Feb 12, 2026 | 995.00 | 1,018.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 3,000 |
| Feb 10, 2026 | 1,014.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | -1.78% | 1,000 |
| Feb 9, 2026 | 1,009.00 | 1,013.00 | 999.00 | 1,013.00 | 1,013.00 | 1.20% | 2,000 |
| Feb 6, 2026 | 1,013.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.18% | 2,200 |
| Feb 5, 2026 | 1,014.00 | 1,014.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.59% | 200 |
| Feb 4, 2026 | 1,018.00 | 1,027.00 | 1,007.00 | 1,019.00 | 1,019.00 | -0.88% | 1,600 |
| Feb 3, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,028.00 | 1,028.00 | 2.59% | 2,300 |
| Feb 2, 2026 | 1,020.00 | 1,027.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.89% | 2,700 |
| Jan 29, 2026 | 1,016.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.56% | 500 |
| Jan 28, 2026 | 1,020.00 | 1,027.00 | 1,020.00 | 1,027.00 | 1,027.00 | -1.72% | 600 |
| Jan 27, 2026 | 1,034.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.58% | 6,000 |
| Jan 26, 2026 | 1,036.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.95% | 1,600 |
| Jan 23, 2026 | 1,021.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,049.00 | 2.44% | 5,200 |
| Jan 22, 2026 | 1,019.00 | 1,024.00 | 1,014.00 | 1,024.00 | 1,024.00 | 1.49% | 2,000 |
| Jan 21, 2026 | 1,017.00 | 1,021.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 1,300 |
| Jan 20, 2026 | 1,012.00 | 1,017.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.49% | 600 |
| Jan 19, 2026 | 1,013.00 | 1,013.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.50% | 300 |
| Jan 16, 2026 | 1,017.00 | 1,019.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.18% | 1,400 |
| Jan 15, 2026 | 1,019.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | -0.59% | 1,300 |
| Jan 14, 2026 | 1,021.00 | 1,032.00 | 1,014.00 | 1,025.00 | 1,025.00 | -1.06% | 1,300 |
| Jan 13, 2026 | 1,026.00 | 1,036.00 | 1,017.00 | 1,036.00 | 1,036.00 | 0.97% | 1,700 |
| Jan 9, 2026 | 1,018.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.39% | 800 |
| Jan 8, 2026 | 1,028.00 | 1,029.00 | 1,010.00 | 1,022.00 | 1,022.00 | -0.58% | 3,600 |
| Jan 7, 2026 | 1,013.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.88% | 2,100 |
| Jan 6, 2026 | 1,015.00 | 1,029.00 | 1,009.00 | 1,019.00 | 1,019.00 | 0.39% | 2,700 |
| Jan 5, 2026 | 1,005.00 | 1,037.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.10% | 2,800 |
| Dec 30, 2025 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | -3.09% | 1,600 |
| Dec 29, 2025 | 996.00 | 1,037.00 | 996.00 | 1,036.00 | 1,036.00 | 4.65% | 2,800 |
| Dec 26, 2025 | 993.00 | 993.00 | 982.00 | 990.00 | 990.00 | 0.41% | 1,800 |
| Dec 25, 2025 | 990.00 | 990.00 | 986.00 | 986.00 | 986.00 | -0.80% | 4,300 |
| Dec 24, 2025 | 987.00 | 1,015.00 | 979.00 | 994.00 | 994.00 | 0.51% | 3,200 |
| Dec 23, 2025 | 977.00 | 989.00 | 975.00 | 989.00 | 989.00 | - | 4,200 |
| Dec 22, 2025 | 992.00 | 992.00 | 966.00 | 989.00 | 989.00 | 0.71% | 8,900 |
| Dec 19, 2025 | 985.00 | 990.00 | 980.00 | 982.00 | 982.00 | -0.30% | 1,100 |
| Dec 18, 2025 | 983.00 | 994.00 | 982.00 | 985.00 | 985.00 | -1.30% | 3,600 |
| Dec 17, 2025 | 984.00 | 1,000.00 | 984.00 | 998.00 | 998.00 | -0.10% | 1,700 |
| Dec 16, 2025 | 989.00 | 1,012.00 | 983.00 | 999.00 | 999.00 | 1.01% | 2,700 |
| Dec 15, 2025 | 995.00 | 996.00 | 980.00 | 989.00 | 989.00 | 0.92% | 2,700 |
| Dec 12, 2025 | 988.00 | 1,009.00 | 973.00 | 980.00 | 980.00 | -0.81% | 7,100 |
| Dec 11, 2025 | 1,020.00 | 1,034.00 | 988.00 | 988.00 | 988.00 | -3.14% | 4,800 |
| Dec 10, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1.69% | 3,500 |
| Dec 9, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.20% | 1,600 |
| Dec 8, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 1,100 |
| Dec 5, 2025 | 1,042.00 | 1,042.00 | 1,000.00 | 1,015.00 | 1,015.00 | -5.32% | 3,700 |
| Dec 4, 2025 | 1,025.00 | 1,082.00 | 1,022.00 | 1,072.00 | 1,072.00 | 2.49% | 1,000 |
| Dec 3, 2025 | 1,025.00 | 1,047.00 | 1,024.00 | 1,046.00 | 1,046.00 | 2.05% | 900 |
| Dec 2, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.38% | 1,100 |
| Dec 1, 2025 | 1,053.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.60% | 2,200 |