Japan M&A Solution Incorporated (TYO:9236)
Japan · Delayed Price · Currency is JPY 1,499.00
+1.00 (0.07%)
Oct 9, 2026, 3:30 PM JST
Japan M&A Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,486.00 | 1,499.00 | 1,424.00 | 1,499.00 | 1,499.00 | 0.07% | 2,800 |
| Oct 8, 2026 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.08% | 1,700 |
| Oct 7, 2026 | 1,505.00 | 1,510.00 | 1,473.00 | 1,482.00 | 1,482.00 | -2.63% | 1,400 |
| Oct 6, 2026 | 1,549.00 | 1,549.00 | 1,515.00 | 1,522.00 | 1,522.00 | -1.81% | 1,600 |
| Oct 5, 2026 | 1,499.00 | 1,559.00 | 1,499.00 | 1,550.00 | 1,550.00 | 3.40% | 9,700 |
| Oct 2, 2026 | 1,469.00 | 1,499.00 | 1,469.00 | 1,499.00 | 1,499.00 | 0.67% | 1,500 |
| Oct 1, 2026 | 1,462.00 | 1,491.00 | 1,462.00 | 1,489.00 | 1,489.00 | 1.85% | 1,000 |
| Sep 30, 2026 | 1,449.00 | 1,481.00 | 1,449.00 | 1,462.00 | 1,462.00 | -0.41% | 1,100 |
| Sep 29, 2026 | 1,432.00 | 1,472.00 | 1,432.00 | 1,468.00 | 1,468.00 | 2.66% | 2,500 |
| Sep 28, 2026 | 1,476.00 | 1,476.00 | 1,411.00 | 1,430.00 | 1,430.00 | -2.59% | 3,300 |
| Sep 25, 2026 | 1,499.00 | 1,544.00 | 1,451.00 | 1,468.00 | 1,468.00 | -1.74% | 10,800 |
| Sep 24, 2026 | 1,390.00 | 1,495.00 | 1,390.00 | 1,494.00 | 1,494.00 | 7.87% | 14,500 |
| Sep 18, 2026 | 1,388.00 | 1,388.00 | 1,337.00 | 1,385.00 | 1,385.00 | -0.22% | 4,700 |
| Sep 17, 2026 | 1,381.00 | 1,410.00 | 1,372.00 | 1,388.00 | 1,388.00 | 0.51% | 2,300 |
| Sep 16, 2026 | 1,320.00 | 1,433.00 | 1,320.00 | 1,381.00 | 1,381.00 | 7.72% | 19,100 |
| Sep 15, 2026 | 1,305.00 | 1,305.00 | 1,273.00 | 1,282.00 | 1,282.00 | -3.25% | 2,700 |
| Sep 14, 2026 | 1,301.00 | 1,387.00 | 1,256.00 | 1,325.00 | 1,325.00 | -6.76% | 6,500 |
| Sep 11, 2026 | 1,395.00 | 1,437.00 | 1,387.00 | 1,421.00 | 1,421.00 | 0.07% | 7,600 |
| Sep 10, 2026 | 1,365.00 | 1,420.00 | 1,350.00 | 1,420.00 | 1,420.00 | 3.57% | 6,600 |
| Sep 9, 2026 | 1,390.00 | 1,390.00 | 1,363.00 | 1,371.00 | 1,371.00 | -3.45% | 4,300 |
| Sep 8, 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.11% | 1,100 |
| Sep 7, 2026 | 1,405.00 | 1,436.00 | 1,382.00 | 1,436.00 | 1,436.00 | 2.28% | 4,400 |
| Sep 4, 2026 | 1,433.00 | 1,433.00 | 1,404.00 | 1,404.00 | 1,404.00 | - | 600 |
| Sep 3, 2026 | 1,402.00 | 1,419.00 | 1,402.00 | 1,404.00 | 1,404.00 | -1.13% | 1,500 |
| Sep 2, 2026 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 1,400 |
| Sep 1, 2026 | 1,416.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,420.00 | -1.59% | 1,500 |
| Aug 31, 2026 | 1,426.00 | 1,443.00 | 1,415.00 | 1,443.00 | 1,443.00 | 3.00% | 5,200 |
| Aug 28, 2026 | 1,444.00 | 1,444.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.51% | 9,300 |
| Aug 27, 2026 | 1,280.00 | 1,437.00 | 1,280.00 | 1,437.00 | 1,437.00 | 16.55% | 23,100 |
| Aug 26, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -4.64% | 100 |
| Aug 25, 2026 | 1,240.00 | 1,293.00 | 1,230.00 | 1,293.00 | 1,293.00 | -0.54% | 600 |
| Aug 24, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 800 |
| Aug 21, 2026 | 1,295.00 | 1,299.00 | 1,294.00 | 1,299.00 | 1,299.00 | 0.39% | 1,900 |
| Aug 20, 2026 | 1,270.00 | 1,299.00 | 1,269.00 | 1,294.00 | 1,294.00 | 0.86% | 2,900 |
| Aug 19, 2026 | 1,324.00 | 1,335.00 | 1,279.00 | 1,283.00 | 1,283.00 | -4.61% | 2,000 |
| Aug 18, 2026 | 1,349.00 | 1,349.00 | 1,344.00 | 1,345.00 | 1,345.00 | -0.30% | 1,200 |
| Aug 17, 2026 | 1,334.00 | 1,349.00 | 1,256.00 | 1,349.00 | 1,349.00 | 3.45% | 4,500 |
| Aug 14, 2026 | 1,289.00 | 1,344.00 | 1,289.00 | 1,304.00 | 1,304.00 | 3.57% | 3,600 |
| Aug 13, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.08% | 100 |
| Aug 12, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,260.00 | 1,260.00 | 4.13% | 2,300 |
| Aug 10, 2026 | 1,172.00 | 1,233.00 | 1,172.00 | 1,210.00 | 1,210.00 | 3.24% | 3,800 |
| Aug 7, 2026 | 1,137.00 | 1,206.00 | 1,090.00 | 1,172.00 | 1,172.00 | 0.69% | 3,800 |
| Aug 6, 2026 | 1,163.00 | 1,176.00 | 1,163.00 | 1,164.00 | 1,164.00 | -2.43% | 600 |
| Aug 5, 2026 | 1,165.00 | 1,215.00 | 1,165.00 | 1,193.00 | 1,193.00 | 3.02% | 3,700 |
| Aug 4, 2026 | 1,279.00 | 1,279.00 | 1,158.00 | 1,158.00 | 1,158.00 | -8.24% | 8,000 |
| Aug 3, 2026 | 1,246.00 | 1,316.00 | 1,236.00 | 1,262.00 | 1,262.00 | 2.19% | 5,400 |
| Jul 31, 2026 | 1,199.00 | 1,246.00 | 1,188.00 | 1,235.00 | 1,235.00 | 3.96% | 10,600 |
| Jul 30, 2026 | 1,127.00 | 1,188.00 | 1,127.00 | 1,188.00 | 1,188.00 | 3.30% | 7,100 |
| Jul 29, 2026 | 1,091.00 | 1,160.00 | 1,085.00 | 1,150.00 | 1,150.00 | 6.19% | 8,600 |
| Jul 28, 2026 | 1,083.00 | 1,088.00 | 1,065.00 | 1,083.00 | 1,083.00 | - | 700 |