J-Holdings Corp. (TYO:2721)
Japan
· Delayed Price · Currency is JPY 163.00
+3.00 (1.88%)
Mar 11, 2026, 9:00 AM JST
J-Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 163.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1.88% | 57,000 |
| Mar 9, 2026 | 167.00 | 167.00 | 156.00 | 160.00 | 160.00 | -5.33% | 98,300 |
| Mar 6, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 45,300 |
| Mar 5, 2026 | 181.00 | 181.00 | 168.00 | 170.00 | 170.00 | 1.19% | 265,600 |
| Mar 4, 2026 | 173.00 | 174.00 | 161.00 | 168.00 | 168.00 | -2.89% | 169,900 |
| Mar 3, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 29,600 |
| Mar 2, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -0.57% | 64,100 |
| Feb 27, 2026 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 58,800 |
| Feb 26, 2026 | 173.00 | 175.00 | 170.00 | 173.00 | 173.00 | - | 58,600 |
| Feb 25, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.70% | 138,200 |
| Feb 24, 2026 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | -1.68% | 46,400 |
| Feb 20, 2026 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | - | 84,200 |
| Feb 19, 2026 | 177.00 | 181.00 | 174.00 | 179.00 | 179.00 | 1.13% | 94,900 |
| Feb 18, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 44,700 |
| Feb 17, 2026 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 36,600 |
| Feb 16, 2026 | 176.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 38,900 |
| Feb 13, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | 174.00 | -2.25% | 189,900 |
| Feb 12, 2026 | 171.00 | 200.00 | 169.00 | 178.00 | 178.00 | 4.71% | 1,632,200 |
| Feb 10, 2026 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 52,700 |
| Feb 9, 2026 | 171.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 40,000 |
| Feb 6, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 52,000 |
| Feb 5, 2026 | 168.00 | 174.00 | 168.00 | 172.00 | 172.00 | 2.99% | 45,800 |
| Feb 4, 2026 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 135,900 |
| Feb 3, 2026 | 176.00 | 178.00 | 168.00 | 170.00 | 170.00 | -3.41% | 232,600 |
| Feb 2, 2026 | 181.00 | 182.00 | 175.00 | 176.00 | 176.00 | -2.76% | 250,100 |
| Jan 30, 2026 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.16% | 159,700 |
| Jan 29, 2026 | 210.00 | 218.00 | 179.00 | 185.00 | 185.00 | -11.06% | 749,400 |
| Jan 28, 2026 | 218.00 | 229.00 | 208.00 | 208.00 | 208.00 | -2.80% | 438,600 |
| Jan 27, 2026 | 212.00 | 215.00 | 207.00 | 214.00 | 214.00 | 1.90% | 116,400 |
| Jan 26, 2026 | 200.00 | 213.00 | 199.00 | 210.00 | 210.00 | 5.53% | 358,000 |
| Jan 23, 2026 | 185.00 | 199.00 | 184.00 | 199.00 | 199.00 | 8.15% | 188,700 |
| Jan 22, 2026 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | 0.55% | 52,900 |
| Jan 21, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 37,000 |
| Jan 20, 2026 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -1.08% | 57,000 |
| Jan 19, 2026 | 187.00 | 187.00 | 181.00 | 186.00 | 186.00 | -5.10% | 240,400 |
| Jan 16, 2026 | 196.00 | 197.00 | 194.00 | 196.00 | 196.00 | - | 26,100 |
| Jan 15, 2026 | 193.00 | 196.00 | 187.00 | 196.00 | 196.00 | 1.03% | 81,800 |
| Jan 14, 2026 | 194.00 | 196.00 | 191.00 | 194.00 | 194.00 | 0.52% | 53,300 |
| Jan 13, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | -2.03% | 101,000 |
| Jan 9, 2026 | 201.00 | 204.00 | 195.00 | 197.00 | 197.00 | -1.50% | 95,300 |
| Jan 8, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 60,000 |
| Jan 7, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 0.51% | 56,100 |
| Jan 6, 2026 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.56% | 39,200 |
| Jan 5, 2026 | 191.00 | 195.00 | 191.00 | 192.00 | 192.00 | - | 34,700 |
| Dec 30, 2025 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1.05% | 28,100 |
| Dec 29, 2025 | 192.00 | 198.00 | 190.00 | 190.00 | 190.00 | -2.06% | 122,300 |
| Dec 26, 2025 | 191.00 | 194.00 | 187.00 | 194.00 | 194.00 | 1.57% | 158,600 |
| Dec 25, 2025 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 0.53% | 33,100 |
| Dec 24, 2025 | 187.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1.06% | 120,800 |
| Dec 23, 2025 | 187.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.62% | 41,100 |
| Dec 22, 2025 | 188.00 | 189.00 | 184.00 | 185.00 | 185.00 | -1.60% | 42,400 |
| Dec 19, 2025 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 4.44% | 54,600 |
| Dec 18, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 36,600 |
| Dec 17, 2025 | 184.00 | 187.00 | 179.00 | 180.00 | 180.00 | -3.23% | 120,900 |
| Dec 16, 2025 | 189.00 | 195.00 | 183.00 | 186.00 | 186.00 | 0.54% | 395,400 |
| Dec 15, 2025 | 181.00 | 187.00 | 180.00 | 185.00 | 185.00 | 3.35% | 175,700 |
| Dec 12, 2025 | 189.00 | 203.00 | 178.00 | 179.00 | 179.00 | -3.24% | 2,353,100 |
| Dec 11, 2025 | 182.00 | 191.00 | 182.00 | 185.00 | 185.00 | 2.21% | 108,900 |
| Dec 10, 2025 | 177.00 | 181.00 | 171.00 | 181.00 | 181.00 | 2.84% | 207,200 |
| Dec 9, 2025 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 211,300 |
| Dec 8, 2025 | 187.00 | 187.00 | 178.00 | 181.00 | 181.00 | -2.16% | 172,200 |
| Dec 5, 2025 | 196.00 | 196.00 | 184.00 | 185.00 | 185.00 | -5.13% | 211,000 |
| Dec 4, 2025 | 191.00 | 200.00 | 191.00 | 195.00 | 195.00 | 2.09% | 86,200 |
| Dec 3, 2025 | 198.00 | 198.00 | 189.00 | 191.00 | 191.00 | -1.55% | 151,900 |
| Dec 2, 2025 | 202.00 | 202.00 | 188.00 | 194.00 | 194.00 | -3.00% | 188,300 |
| Dec 1, 2025 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.50% | 139,900 |
| Nov 28, 2025 | 192.00 | 200.00 | 190.00 | 199.00 | 199.00 | 6.42% | 240,400 |
| Nov 27, 2025 | 182.00 | 193.00 | 182.00 | 187.00 | 187.00 | 2.75% | 131,100 |
| Nov 26, 2025 | 182.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.55% | 71,600 |
| Nov 25, 2025 | 189.00 | 192.00 | 180.00 | 183.00 | 183.00 | -2.66% | 128,600 |
| Nov 21, 2025 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | -3.09% | 91,300 |
| Nov 20, 2025 | 205.00 | 207.00 | 191.00 | 194.00 | 194.00 | -5.37% | 353,200 |
| Nov 19, 2025 | 203.00 | 210.00 | 199.00 | 205.00 | 205.00 | - | 153,600 |
| Nov 18, 2025 | 214.00 | 217.00 | 200.00 | 205.00 | 205.00 | -4.21% | 243,100 |
| Nov 17, 2025 | 212.00 | 216.00 | 205.00 | 214.00 | 214.00 | 3.38% | 245,800 |
| Nov 14, 2025 | 206.00 | 211.00 | 205.00 | 207.00 | 207.00 | -1.43% | 101,200 |
| Nov 13, 2025 | 210.00 | 217.00 | 203.00 | 210.00 | 210.00 | 2.94% | 261,400 |
| Nov 12, 2025 | 200.00 | 208.00 | 195.00 | 204.00 | 204.00 | 3.03% | 147,100 |
| Nov 11, 2025 | 203.00 | 203.00 | 192.00 | 198.00 | 198.00 | 2.59% | 304,000 |
| Nov 10, 2025 | 187.00 | 196.00 | 185.00 | 193.00 | 193.00 | 2.12% | 203,500 |
| Nov 7, 2025 | 184.00 | 199.00 | 181.00 | 189.00 | 189.00 | 3.28% | 618,700 |
| Nov 6, 2025 | 193.00 | 193.00 | 183.00 | 183.00 | 183.00 | -3.68% | 345,600 |
| Nov 5, 2025 | 200.00 | 203.00 | 189.00 | 190.00 | 190.00 | -4.04% | 668,500 |
| Nov 4, 2025 | 204.00 | 210.00 | 192.00 | 198.00 | 198.00 | -1.98% | 438,200 |
| Oct 31, 2025 | 207.00 | 225.00 | 201.00 | 202.00 | 202.00 | -3.81% | 771,300 |
| Oct 30, 2025 | 201.00 | 210.00 | 201.00 | 210.00 | 210.00 | 1.45% | 386,200 |
| Oct 29, 2025 | 205.00 | 214.00 | 202.00 | 207.00 | 207.00 | 2.99% | 467,600 |
| Oct 28, 2025 | 201.00 | 208.00 | 197.00 | 201.00 | 201.00 | - | 266,900 |
| Oct 27, 2025 | 225.00 | 228.00 | 200.00 | 201.00 | 201.00 | -8.64% | 812,400 |
| Oct 24, 2025 | 239.00 | 239.00 | 220.00 | 220.00 | 220.00 | -6.38% | 400,900 |
| Oct 23, 2025 | 228.00 | 250.00 | 225.00 | 235.00 | 235.00 | 1.73% | 1,123,300 |
| Oct 22, 2025 | 219.00 | 241.00 | 213.00 | 231.00 | 231.00 | 5.96% | 1,370,900 |
| Oct 21, 2025 | 230.00 | 259.00 | 200.00 | 218.00 | 218.00 | -5.22% | 3,432,100 |
| Oct 20, 2025 | 190.00 | 235.00 | 189.00 | 230.00 | 230.00 | 21.69% | 2,323,600 |
| Oct 17, 2025 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 46,700 |
| Oct 16, 2025 | 187.00 | 202.00 | 186.00 | 189.00 | 189.00 | - | 351,200 |
| Oct 15, 2025 | 185.00 | 190.00 | 181.00 | 189.00 | 189.00 | 2.72% | 155,900 |
| Oct 14, 2025 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -0.54% | 117,800 |
| Oct 10, 2025 | 183.00 | 186.00 | 182.00 | 185.00 | 185.00 | - | 33,000 |
| Oct 9, 2025 | 188.00 | 190.00 | 183.00 | 185.00 | 185.00 | -0.54% | 176,600 |