Japan M&A Solution Incorporated (TYO:9236)
Japan · Delayed Price · Currency is JPY 986.00
-37.00 (-3.62%)
Jun 3, 2026, 3:30 PM JST
Japan M&A Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,012.00 | 1,012.00 | 971.00 | 986.00 | 986.00 | -3.62% | 16,900 |
| Jun 2, 2026 | 1,012.00 | 1,023.00 | 994.00 | 1,023.00 | 1,023.00 | 1.09% | 7,700 |
| Jun 1, 2026 | 1,185.00 | 1,185.00 | 990.00 | 1,012.00 | 1,012.00 | -14.60% | 37,400 |
| May 29, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.58% | 100 |
| May 28, 2026 | 1,259.00 | 1,274.00 | 1,150.00 | 1,204.00 | 1,204.00 | -1.23% | 6,400 |
| May 27, 2026 | 1,212.00 | 1,235.00 | 1,212.00 | 1,219.00 | 1,219.00 | 0.16% | 800 |
| May 26, 2026 | 1,216.00 | 1,251.00 | 1,191.00 | 1,217.00 | 1,217.00 | 1.76% | 2,700 |
| May 25, 2026 | 1,185.00 | 1,196.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.93% | 200 |
| May 22, 2026 | 1,191.00 | 1,221.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.59% | 1,000 |
| May 21, 2026 | 1,248.00 | 1,248.00 | 1,192.00 | 1,192.00 | 1,192.00 | -3.09% | 1,700 |
| May 20, 2026 | 1,201.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,230.00 | 2.41% | 4,700 |
| May 19, 2026 | 1,238.00 | 1,238.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.36% | 600 |
| May 18, 2026 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 3.36% | 1,500 |
| May 15, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.25% | 1,900 |
| May 14, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | 100 |
| May 13, 2026 | 1,290.00 | 1,290.00 | 1,217.00 | 1,260.00 | 1,260.00 | -2.33% | 3,000 |
| May 12, 2026 | 1,211.00 | 1,290.00 | 1,151.00 | 1,290.00 | 1,290.00 | 4.45% | 3,200 |
| May 11, 2026 | 1,230.00 | 1,368.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2.92% | 8,900 |
| May 8, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.91% | 2,300 |
| May 7, 2026 | 1,120.00 | 1,211.00 | 1,120.00 | 1,211.00 | 1,211.00 | 5.30% | 2,700 |
| May 1, 2026 | 1,140.00 | 1,166.00 | 1,106.00 | 1,150.00 | 1,150.00 | -4.17% | 2,400 |
| Apr 30, 2026 | 1,200.00 | 1,201.00 | 1,171.00 | 1,200.00 | 1,200.00 | -0.08% | 1,200 |
| Apr 28, 2026 | 1,200.00 | 1,203.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.41% | 1,300 |
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,180.00 | 1,206.00 | 1,206.00 | -3.67% | 5,400 |
| Apr 24, 2026 | 1,153.00 | 1,252.00 | 1,153.00 | 1,252.00 | 1,252.00 | 5.83% | 13,000 |
| Apr 23, 2026 | 1,063.00 | 1,183.00 | 1,063.00 | 1,183.00 | 1,183.00 | 11.08% | 13,500 |
| Apr 22, 2026 | 1,068.00 | 1,071.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.21% | 1,000 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,067.00 | 1,078.00 | 1,078.00 | -1.82% | 1,600 |
| Apr 20, 2026 | 1,131.00 | 1,131.00 | 1,066.00 | 1,098.00 | 1,098.00 | -2.49% | 14,400 |
| Apr 17, 2026 | 1,131.00 | 1,152.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.44% | 1,800 |
| Apr 16, 2026 | 1,156.00 | 1,156.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.33% | 2,200 |
| Apr 15, 2026 | 1,194.00 | 1,194.00 | 1,136.00 | 1,158.00 | 1,158.00 | 2.12% | 4,400 |
| Apr 14, 2026 | 1,181.00 | 1,181.00 | 1,123.00 | 1,134.00 | 1,134.00 | -3.90% | 8,700 |
| Apr 13, 2026 | 1,270.00 | 1,270.00 | 1,173.00 | 1,180.00 | 1,180.00 | -4.84% | 6,100 |
| Apr 10, 2026 | 1,256.00 | 1,289.00 | 1,209.00 | 1,240.00 | 1,240.00 | -1.27% | 16,400 |
| Apr 9, 2026 | 1,349.00 | 1,442.00 | 1,186.00 | 1,256.00 | 1,256.00 | -8.12% | 113,400 |
| Apr 8, 2026 | 1,073.00 | 1,367.00 | 1,031.00 | 1,367.00 | 1,367.00 | 26.81% | 19,200 |
| Apr 7, 2026 | 1,010.00 | 1,078.00 | 1,006.00 | 1,078.00 | 1,078.00 | 5.48% | 3,500 |
| Apr 6, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.69% | 1,300 |
| Apr 3, 2026 | 1,012.00 | 1,044.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.49% | 800 |
| Apr 2, 2026 | 1,021.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.79% | 700 |
| Apr 1, 2026 | 1,025.00 | 1,040.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.30% | 4,300 |
| Mar 31, 2026 | 1,050.00 | 1,152.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.40% | 18,900 |
| Mar 30, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.38% | 100 |
| Mar 27, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 500 |
| Mar 26, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 200 |
| Mar 25, 2026 | 1,008.00 | 1,019.00 | 1,008.00 | 1,019.00 | 1,019.00 | 1.49% | 500 |
| Mar 24, 2026 | 1,013.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.40% | 900 |
| Mar 23, 2026 | 1,014.00 | 1,014.00 | 988.00 | 1,008.00 | 1,008.00 | 0.70% | 2,700 |
| Mar 19, 2026 | 995.00 | 1,007.00 | 995.00 | 1,001.00 | 1,001.00 | -0.20% | 600 |