Japan M&A Solution Incorporated (TYO:9236)
Japan · Delayed Price · Currency is JPY 1,025.00
-15.00 (-1.44%)
Jul 17, 2026, 3:30 PM JST
Japan M&A Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,020.00 | 1,038.00 | 1,010.00 | 1,025.00 | 1,025.00 | -1.44% | 3,900 |
| Jul 16, 2026 | 1,024.00 | 1,040.00 | 1,024.00 | 1,040.00 | 1,040.00 | 1.36% | 1,300 |
| Jul 15, 2026 | 1,047.00 | 1,047.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.10% | 3,500 |
| Jul 14, 2026 | 1,022.00 | 1,038.00 | 1,022.00 | 1,025.00 | 1,025.00 | 0.29% | 600 |
| Jul 13, 2026 | 1,022.00 | 1,047.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.39% | 2,500 |
| Jul 10, 2026 | 1,022.00 | 1,033.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.10% | 2,100 |
| Jul 9, 2026 | 1,026.00 | 1,026.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.10% | 500 |
| Jul 8, 2026 | 1,040.00 | 1,040.00 | 1,004.00 | 1,026.00 | 1,026.00 | -2.01% | 2,400 |
| Jul 7, 2026 | 1,047.00 | 1,047.00 | 1,032.00 | 1,047.00 | 1,047.00 | 1.65% | 3,700 |
| Jul 6, 2026 | 1,021.00 | 1,045.00 | 1,001.00 | 1,030.00 | 1,030.00 | 0.49% | 4,200 |
| Jul 3, 2026 | 1,001.00 | 1,025.00 | 1,001.00 | 1,025.00 | 1,025.00 | 2.40% | 1,500 |
| Jul 2, 2026 | 1,007.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.50% | 800 |
| Jul 1, 2026 | 1,005.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | -0.60% | 1,200 |
| Jun 30, 2026 | 1,022.00 | 1,022.00 | 985.00 | 1,002.00 | 1,002.00 | -0.99% | 11,200 |
| Jun 29, 2026 | 1,045.00 | 1,045.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 400 |
| Jun 26, 2026 | 1,055.00 | 1,055.00 | 996.00 | 1,015.00 | 1,015.00 | -3.33% | 3,000 |
| Jun 25, 2026 | 1,075.00 | 1,075.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.19% | 1,500 |
| Jun 24, 2026 | 1,011.00 | 1,090.00 | 1,010.00 | 1,052.00 | 1,052.00 | 3.54% | 7,500 |
| Jun 23, 2026 | 1,012.00 | 1,027.00 | 1,003.00 | 1,016.00 | 1,016.00 | 1.20% | 3,500 |
| Jun 22, 2026 | 1,003.00 | 1,010.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 3,600 |
| Jun 19, 2026 | 1,034.00 | 1,040.00 | 999.00 | 1,000.00 | 1,000.00 | -3.29% | 7,700 |
| Jun 18, 2026 | 1,084.00 | 1,084.00 | 1,025.00 | 1,034.00 | 1,034.00 | -2.91% | 5,400 |
| Jun 17, 2026 | 981.00 | 1,065.00 | 981.00 | 1,065.00 | 1,065.00 | 8.78% | 16,100 |
| Jun 16, 2026 | 1,003.00 | 1,007.00 | 975.00 | 979.00 | 979.00 | -2.49% | 10,100 |
| Jun 15, 2026 | 1,100.00 | 1,137.00 | 1,004.00 | 1,004.00 | 1,004.00 | -9.06% | 56,900 |
| Jun 12, 2026 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 15.72% | 45,900 |
| Jun 11, 2026 | 964.00 | 964.00 | 934.00 | 954.00 | 954.00 | -0.93% | 6,600 |
| Jun 10, 2026 | 960.00 | 963.00 | 946.00 | 963.00 | 963.00 | 0.31% | 2,700 |
| Jun 9, 2026 | 966.00 | 967.00 | 942.00 | 960.00 | 960.00 | 0.52% | 2,500 |
| Jun 8, 2026 | 976.00 | 976.00 | 947.00 | 955.00 | 955.00 | -3.44% | 10,200 |
| Jun 5, 2026 | 981.00 | 991.00 | 981.00 | 989.00 | 989.00 | 0.92% | 800 |
| Jun 4, 2026 | 977.00 | 982.00 | 977.00 | 980.00 | 980.00 | -0.61% | 1,400 |
| 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 |