Jp-Holdings,Inc. (TYO:2749)
Japan
· Delayed Price · Currency is JPY 737.00
-10.00 (-1.34%)
At close: Mar 9, 2026
Jp-Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 722.00 | 742.00 | 715.00 | 737.00 | 737.00 | -1.34% | 389,800 |
| Mar 6, 2026 | 746.00 | 751.00 | 740.00 | 747.00 | 747.00 | -0.80% | 241,700 |
| Mar 5, 2026 | 761.00 | 769.00 | 753.00 | 753.00 | 753.00 | 0.94% | 259,700 |
| Mar 4, 2026 | 748.00 | 753.00 | 731.00 | 746.00 | 746.00 | -1.32% | 349,600 |
| Mar 3, 2026 | 770.00 | 774.00 | 755.00 | 756.00 | 756.00 | -2.83% | 387,800 |
| Mar 2, 2026 | 779.00 | 786.00 | 773.00 | 778.00 | 778.00 | -1.02% | 359,100 |
| Feb 27, 2026 | 788.00 | 789.00 | 773.00 | 786.00 | 786.00 | 1.68% | 331,000 |
| Feb 26, 2026 | 782.00 | 792.00 | 772.00 | 773.00 | 773.00 | -1.28% | 394,400 |
| Feb 25, 2026 | 775.00 | 797.00 | 770.00 | 783.00 | 783.00 | 1.29% | 419,800 |
| Feb 24, 2026 | 750.00 | 776.00 | 748.00 | 773.00 | 773.00 | 3.34% | 307,800 |
| Feb 20, 2026 | 756.00 | 756.00 | 741.00 | 748.00 | 748.00 | -0.93% | 250,400 |
| Feb 19, 2026 | 761.00 | 762.00 | 751.00 | 755.00 | 755.00 | -0.92% | 328,900 |
| Feb 18, 2026 | 763.00 | 767.00 | 752.00 | 762.00 | 762.00 | 1.20% | 308,700 |
| Feb 17, 2026 | 755.00 | 763.00 | 748.00 | 753.00 | 753.00 | -1.57% | 310,700 |
| Feb 16, 2026 | 753.00 | 773.00 | 745.00 | 765.00 | 765.00 | 1.86% | 481,900 |
| Feb 13, 2026 | 738.00 | 753.00 | 736.00 | 751.00 | 751.00 | 1.76% | 480,100 |
| Feb 12, 2026 | 728.00 | 742.00 | 726.00 | 738.00 | 738.00 | 2.07% | 654,000 |
| Feb 10, 2026 | 720.00 | 740.00 | 712.00 | 723.00 | 723.00 | 1.83% | 565,400 |
| Feb 9, 2026 | 719.00 | 720.00 | 710.00 | 710.00 | 710.00 | - | 221,800 |
| Feb 6, 2026 | 713.00 | 713.00 | 707.00 | 710.00 | 710.00 | 0.14% | 180,200 |
| Feb 5, 2026 | 715.00 | 717.00 | 709.00 | 709.00 | 709.00 | 0.42% | 173,600 |
| Feb 4, 2026 | 698.00 | 711.00 | 695.00 | 706.00 | 706.00 | 0.71% | 217,500 |
| Feb 3, 2026 | 700.00 | 706.00 | 696.00 | 701.00 | 701.00 | 0.72% | 112,800 |
| Feb 2, 2026 | 701.00 | 712.00 | 696.00 | 696.00 | 696.00 | -0.43% | 187,100 |
| Jan 30, 2026 | 689.00 | 700.00 | 685.00 | 699.00 | 699.00 | 1.45% | 157,200 |
| Jan 29, 2026 | 690.00 | 692.00 | 681.00 | 689.00 | 689.00 | -0.43% | 193,200 |
| Jan 28, 2026 | 698.00 | 698.00 | 689.00 | 692.00 | 692.00 | -1.00% | 198,100 |
| Jan 27, 2026 | 706.00 | 707.00 | 699.00 | 699.00 | 699.00 | -1.41% | 170,000 |
| Jan 26, 2026 | 709.00 | 710.00 | 702.00 | 709.00 | 709.00 | -0.28% | 182,000 |
| Jan 23, 2026 | 713.00 | 716.00 | 710.00 | 711.00 | 711.00 | 0.14% | 193,500 |
| Jan 22, 2026 | 703.00 | 715.00 | 702.00 | 710.00 | 710.00 | 1.43% | 206,100 |
| Jan 21, 2026 | 706.00 | 708.00 | 697.00 | 700.00 | 700.00 | -1.27% | 191,200 |
| Jan 20, 2026 | 714.00 | 714.00 | 705.00 | 709.00 | 709.00 | -0.98% | 212,000 |
| Jan 19, 2026 | 723.00 | 725.00 | 713.00 | 716.00 | 716.00 | -1.24% | 241,100 |
| Jan 16, 2026 | 723.00 | 727.00 | 718.00 | 725.00 | 725.00 | - | 266,000 |
| Jan 15, 2026 | 717.00 | 726.00 | 716.00 | 725.00 | 725.00 | 1.12% | 240,200 |
| Jan 14, 2026 | 721.00 | 724.00 | 717.00 | 717.00 | 717.00 | -0.14% | 183,000 |
| Jan 13, 2026 | 729.00 | 730.00 | 711.00 | 718.00 | 718.00 | -0.42% | 277,000 |
| Jan 9, 2026 | 715.00 | 727.00 | 715.00 | 721.00 | 721.00 | 1.26% | 168,100 |
| Jan 8, 2026 | 720.00 | 724.00 | 712.00 | 712.00 | 712.00 | -0.42% | 171,400 |
| Jan 7, 2026 | 707.00 | 718.00 | 703.00 | 715.00 | 715.00 | 0.56% | 246,400 |
| Jan 6, 2026 | 721.00 | 725.00 | 707.00 | 711.00 | 711.00 | -1.80% | 385,200 |
| Jan 5, 2026 | 727.00 | 734.00 | 723.00 | 724.00 | 724.00 | 0.70% | 410,900 |
| Dec 30, 2025 | 710.00 | 726.00 | 708.00 | 719.00 | 719.00 | 0.84% | 541,000 |
| Dec 29, 2025 | 705.00 | 713.00 | 703.00 | 713.00 | 713.00 | 0.99% | 491,600 |
| Dec 26, 2025 | 703.00 | 712.00 | 702.00 | 706.00 | 706.00 | 0.71% | 201,600 |
| Dec 25, 2025 | 705.00 | 705.00 | 693.00 | 701.00 | 701.00 | 0.14% | 111,000 |
| Dec 24, 2025 | 714.00 | 714.00 | 698.00 | 700.00 | 700.00 | -1.96% | 183,900 |
| Dec 23, 2025 | 707.00 | 718.00 | 703.00 | 714.00 | 714.00 | 1.85% | 261,800 |
| Dec 22, 2025 | 689.00 | 704.00 | 688.00 | 701.00 | 701.00 | 2.19% | 336,100 |
| Dec 19, 2025 | 685.00 | 689.00 | 680.00 | 686.00 | 686.00 | 0.73% | 81,800 |
| Dec 18, 2025 | 684.00 | 687.00 | 680.00 | 681.00 | 681.00 | -0.29% | 75,700 |
| Dec 17, 2025 | 684.00 | 685.00 | 680.00 | 683.00 | 683.00 | 0.29% | 73,400 |
| Dec 16, 2025 | 687.00 | 688.00 | 680.00 | 681.00 | 681.00 | -0.87% | 247,200 |
| Dec 15, 2025 | 675.00 | 689.00 | 675.00 | 687.00 | 687.00 | 2.84% | 255,300 |
| Dec 12, 2025 | 665.00 | 670.00 | 665.00 | 668.00 | 668.00 | 2.45% | 157,500 |
| Dec 11, 2025 | 660.00 | 662.00 | 648.00 | 652.00 | 652.00 | -1.51% | 244,400 |
| Dec 10, 2025 | 658.00 | 663.00 | 654.00 | 662.00 | 662.00 | 0.91% | 160,500 |
| Dec 9, 2025 | 658.00 | 662.00 | 651.00 | 656.00 | 656.00 | -0.46% | 137,100 |
| Dec 8, 2025 | 655.00 | 662.00 | 655.00 | 659.00 | 659.00 | 0.92% | 127,600 |
| Dec 5, 2025 | 653.00 | 658.00 | 651.00 | 653.00 | 653.00 | -0.91% | 99,900 |
| Dec 4, 2025 | 650.00 | 660.00 | 650.00 | 659.00 | 659.00 | 2.33% | 92,600 |
| Dec 3, 2025 | 663.00 | 663.00 | 644.00 | 644.00 | 644.00 | -1.98% | 152,100 |
| Dec 2, 2025 | 660.00 | 662.00 | 655.00 | 657.00 | 657.00 | -0.61% | 121,200 |
| Dec 1, 2025 | 673.00 | 673.00 | 657.00 | 661.00 | 661.00 | 0.30% | 182,900 |
| Nov 28, 2025 | 655.00 | 668.00 | 653.00 | 659.00 | 659.00 | 0.30% | 244,700 |
| Nov 27, 2025 | 648.00 | 662.00 | 648.00 | 657.00 | 657.00 | 1.70% | 155,800 |
| Nov 26, 2025 | 641.00 | 649.00 | 640.00 | 646.00 | 646.00 | 1.25% | 114,400 |
| Nov 25, 2025 | 657.00 | 660.00 | 638.00 | 638.00 | 638.00 | -4.20% | 303,100 |
| Nov 21, 2025 | 630.00 | 666.00 | 630.00 | 666.00 | 666.00 | 5.71% | 510,100 |
| Nov 20, 2025 | 625.00 | 631.00 | 623.00 | 630.00 | 630.00 | 1.61% | 180,200 |
| Nov 19, 2025 | 615.00 | 625.00 | 613.00 | 620.00 | 620.00 | 0.49% | 176,100 |
| Nov 18, 2025 | 612.00 | 617.00 | 609.00 | 617.00 | 617.00 | 1.15% | 143,000 |
| Nov 17, 2025 | 611.00 | 615.00 | 608.00 | 610.00 | 610.00 | -0.33% | 205,300 |
| Nov 14, 2025 | 616.00 | 617.00 | 609.00 | 612.00 | 612.00 | -0.65% | 257,300 |
| Nov 13, 2025 | 620.00 | 620.00 | 609.00 | 616.00 | 616.00 | -0.96% | 283,700 |
| Nov 12, 2025 | 610.00 | 624.00 | 607.00 | 622.00 | 622.00 | 1.30% | 466,400 |
| Nov 11, 2025 | 620.00 | 621.00 | 610.00 | 614.00 | 614.00 | -0.32% | 183,000 |
| Nov 10, 2025 | 607.00 | 617.00 | 603.00 | 616.00 | 616.00 | 2.50% | 203,100 |
| Nov 7, 2025 | 589.00 | 601.00 | 588.00 | 601.00 | 601.00 | 1.52% | 149,400 |
| Nov 6, 2025 | 597.00 | 598.00 | 591.00 | 592.00 | 592.00 | -1.50% | 195,300 |
| Nov 5, 2025 | 597.00 | 601.00 | 588.00 | 601.00 | 601.00 | 0.84% | 320,200 |
| Nov 4, 2025 | 593.00 | 599.00 | 590.00 | 596.00 | 596.00 | 0.17% | 133,700 |
| Oct 31, 2025 | 595.00 | 599.00 | 587.00 | 595.00 | 595.00 | - | 207,700 |
| Oct 30, 2025 | 601.00 | 604.00 | 595.00 | 595.00 | 595.00 | -0.83% | 263,600 |
| Oct 29, 2025 | 612.00 | 613.00 | 600.00 | 600.00 | 600.00 | -1.96% | 171,300 |
| Oct 28, 2025 | 624.00 | 624.00 | 611.00 | 612.00 | 612.00 | -1.92% | 132,700 |
| Oct 27, 2025 | 630.00 | 630.00 | 622.00 | 624.00 | 624.00 | 0.32% | 124,500 |
| Oct 24, 2025 | 629.00 | 630.00 | 620.00 | 622.00 | 622.00 | -0.96% | 130,700 |
| Oct 23, 2025 | 633.00 | 639.00 | 628.00 | 628.00 | 628.00 | -0.79% | 254,700 |
| Oct 22, 2025 | 629.00 | 634.00 | 628.00 | 633.00 | 633.00 | 0.96% | 132,300 |
| Oct 21, 2025 | 633.00 | 633.00 | 624.00 | 627.00 | 627.00 | -0.79% | 108,400 |
| Oct 20, 2025 | 624.00 | 632.00 | 621.00 | 632.00 | 632.00 | 2.76% | 266,600 |
| Oct 17, 2025 | 620.00 | 622.00 | 613.00 | 615.00 | 615.00 | -1.13% | 101,800 |
| Oct 16, 2025 | 618.00 | 625.00 | 618.00 | 622.00 | 622.00 | 0.65% | 192,400 |
| Oct 15, 2025 | 610.00 | 618.00 | 610.00 | 618.00 | 618.00 | 1.98% | 111,000 |
| Oct 14, 2025 | 606.00 | 616.00 | 604.00 | 606.00 | 606.00 | -1.14% | 229,900 |
| Oct 10, 2025 | 618.00 | 621.00 | 611.00 | 613.00 | 613.00 | -1.13% | 159,100 |
| Oct 9, 2025 | 615.00 | 621.00 | 613.00 | 620.00 | 620.00 | 0.65% | 154,800 |
| Oct 8, 2025 | 620.00 | 628.00 | 616.00 | 616.00 | 616.00 | -1.12% | 146,400 |