Jp-Holdings,Inc. (TYO:2749)
Japan
· Delayed Price · Currency is JPY 664.00
+13.00 (2.00%)
Apr 28, 2026, 3:30 PM JST
Jp-Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 650.00 | 664.00 | 648.00 | 664.00 | 664.00 | 2.00% | 281,000 |
| Apr 27, 2026 | 654.00 | 657.00 | 648.00 | 651.00 | 651.00 | -1.06% | 228,100 |
| Apr 24, 2026 | 668.00 | 670.00 | 657.00 | 658.00 | 658.00 | -2.23% | 181,500 |
| Apr 23, 2026 | 674.00 | 674.00 | 667.00 | 673.00 | 673.00 | -1.32% | 225,100 |
| Apr 22, 2026 | 695.00 | 695.00 | 680.00 | 682.00 | 682.00 | -1.16% | 142,900 |
| Apr 21, 2026 | 693.00 | 696.00 | 684.00 | 690.00 | 690.00 | -0.29% | 216,200 |
| Apr 20, 2026 | 700.00 | 703.00 | 688.00 | 692.00 | 692.00 | -0.86% | 153,700 |
| Apr 17, 2026 | 696.00 | 703.00 | 695.00 | 698.00 | 698.00 | 0.29% | 193,600 |
| Apr 16, 2026 | 700.00 | 709.00 | 692.00 | 696.00 | 696.00 | 0.58% | 262,300 |
| Apr 15, 2026 | 690.00 | 699.00 | 687.00 | 692.00 | 692.00 | 0.87% | 195,800 |
| Apr 14, 2026 | 694.00 | 698.00 | 682.00 | 686.00 | 686.00 | -0.29% | 204,700 |
| Apr 13, 2026 | 696.00 | 703.00 | 688.00 | 688.00 | 688.00 | -1.85% | 164,800 |
| Apr 10, 2026 | 700.00 | 709.00 | 696.00 | 701.00 | 701.00 | - | 154,400 |
| Apr 9, 2026 | 709.00 | 715.00 | 699.00 | 701.00 | 701.00 | -1.13% | 171,800 |
| Apr 8, 2026 | 696.00 | 709.00 | 696.00 | 709.00 | 709.00 | 2.01% | 156,500 |
| Apr 7, 2026 | 687.00 | 696.00 | 687.00 | 695.00 | 695.00 | 1.16% | 122,800 |
| Apr 6, 2026 | 678.00 | 688.00 | 677.00 | 687.00 | 687.00 | 1.33% | 119,900 |
| Apr 3, 2026 | 676.00 | 682.00 | 675.00 | 678.00 | 678.00 | 0.44% | 145,700 |
| Apr 2, 2026 | 681.00 | 687.00 | 671.00 | 675.00 | 675.00 | -1.46% | 292,100 |
| Apr 1, 2026 | 683.00 | 688.00 | 675.00 | 685.00 | 685.00 | 1.78% | 240,400 |
| Mar 31, 2026 | 678.00 | 690.00 | 673.00 | 673.00 | 673.00 | -1.17% | 294,200 |
| Mar 30, 2026 | 671.00 | 684.00 | 666.00 | 681.00 | 681.00 | -3.81% | 1,282,900 |
| Mar 27, 2026 | 704.00 | 713.00 | 701.00 | 708.00 | 695.50 | 0.43% | 1,020,200 |
| Mar 26, 2026 | 715.00 | 718.00 | 699.00 | 705.00 | 692.55 | -1.81% | 504,200 |
| Mar 25, 2026 | 716.00 | 725.00 | 716.00 | 718.00 | 705.32 | 0.28% | 370,500 |
| Mar 24, 2026 | 709.00 | 717.00 | 705.00 | 716.00 | 703.36 | 3.17% | 317,600 |
| Mar 23, 2026 | 708.00 | 711.00 | 693.00 | 694.00 | 681.75 | -2.66% | 522,000 |
| Mar 19, 2026 | 718.00 | 719.00 | 710.00 | 713.00 | 700.41 | -0.97% | 398,000 |
| Mar 18, 2026 | 719.00 | 721.00 | 712.00 | 720.00 | 707.29 | 1.12% | 333,600 |
| Mar 17, 2026 | 711.00 | 720.00 | 710.00 | 712.00 | 699.43 | 0.42% | 277,200 |
| Mar 16, 2026 | 724.00 | 725.00 | 709.00 | 709.00 | 696.48 | -2.74% | 344,900 |
| Mar 13, 2026 | 723.00 | 734.00 | 721.00 | 729.00 | 716.13 | 0.83% | 344,000 |
| Mar 12, 2026 | 739.00 | 739.00 | 720.00 | 723.00 | 710.24 | -1.90% | 243,700 |
| Mar 11, 2026 | 750.00 | 752.00 | 737.00 | 737.00 | 723.99 | -0.81% | 175,000 |
| Mar 10, 2026 | 747.00 | 752.00 | 740.00 | 743.00 | 729.88 | 0.81% | 201,400 |
| Mar 9, 2026 | 722.00 | 742.00 | 715.00 | 737.00 | 723.99 | -1.34% | 389,800 |
| Mar 6, 2026 | 746.00 | 751.00 | 740.00 | 747.00 | 733.81 | -0.80% | 241,700 |
| Mar 5, 2026 | 761.00 | 769.00 | 753.00 | 753.00 | 739.71 | 0.94% | 259,700 |
| Mar 4, 2026 | 748.00 | 753.00 | 731.00 | 746.00 | 732.83 | -1.32% | 349,600 |
| Mar 3, 2026 | 770.00 | 774.00 | 755.00 | 756.00 | 742.65 | -2.83% | 387,800 |
| Mar 2, 2026 | 779.00 | 786.00 | 773.00 | 778.00 | 764.26 | -1.02% | 359,100 |
| Feb 27, 2026 | 788.00 | 789.00 | 773.00 | 786.00 | 772.12 | 1.68% | 331,000 |
| Feb 26, 2026 | 782.00 | 792.00 | 772.00 | 773.00 | 759.35 | -1.28% | 394,400 |
| Feb 25, 2026 | 775.00 | 797.00 | 770.00 | 783.00 | 769.18 | 1.29% | 419,800 |
| Feb 24, 2026 | 750.00 | 776.00 | 748.00 | 773.00 | 759.35 | 3.34% | 307,800 |
| Feb 20, 2026 | 756.00 | 756.00 | 741.00 | 748.00 | 734.79 | -0.93% | 250,400 |
| Feb 19, 2026 | 761.00 | 762.00 | 751.00 | 755.00 | 741.67 | -0.92% | 328,900 |
| Feb 18, 2026 | 763.00 | 767.00 | 752.00 | 762.00 | 748.55 | 1.20% | 308,700 |
| Feb 17, 2026 | 755.00 | 763.00 | 748.00 | 753.00 | 739.71 | -1.57% | 310,700 |
| Feb 16, 2026 | 753.00 | 773.00 | 745.00 | 765.00 | 751.49 | 1.86% | 481,900 |
| Feb 13, 2026 | 738.00 | 753.00 | 736.00 | 751.00 | 737.74 | 1.76% | 480,100 |
| Feb 12, 2026 | 728.00 | 742.00 | 726.00 | 738.00 | 724.97 | 2.07% | 654,000 |
| Feb 10, 2026 | 720.00 | 740.00 | 712.00 | 723.00 | 710.24 | 1.83% | 565,400 |
| Feb 9, 2026 | 719.00 | 720.00 | 710.00 | 710.00 | 697.46 | - | 221,800 |
| Feb 6, 2026 | 713.00 | 713.00 | 707.00 | 710.00 | 697.46 | 0.14% | 180,200 |
| Feb 5, 2026 | 715.00 | 717.00 | 709.00 | 709.00 | 696.48 | 0.42% | 173,600 |
| Feb 4, 2026 | 698.00 | 711.00 | 695.00 | 706.00 | 693.54 | 0.71% | 217,500 |
| Feb 3, 2026 | 700.00 | 706.00 | 696.00 | 701.00 | 688.62 | 0.72% | 112,800 |
| Feb 2, 2026 | 701.00 | 712.00 | 696.00 | 696.00 | 683.71 | -0.43% | 187,100 |
| Jan 30, 2026 | 689.00 | 700.00 | 685.00 | 699.00 | 686.66 | 1.45% | 157,200 |
| Jan 29, 2026 | 690.00 | 692.00 | 681.00 | 689.00 | 676.84 | -0.43% | 193,200 |
| Jan 28, 2026 | 698.00 | 698.00 | 689.00 | 692.00 | 679.78 | -1.00% | 198,100 |
| Jan 27, 2026 | 706.00 | 707.00 | 699.00 | 699.00 | 686.66 | -1.41% | 170,000 |
| Jan 26, 2026 | 709.00 | 710.00 | 702.00 | 709.00 | 696.48 | -0.28% | 182,000 |
| Jan 23, 2026 | 713.00 | 716.00 | 710.00 | 711.00 | 698.45 | 0.14% | 193,500 |
| Jan 22, 2026 | 703.00 | 715.00 | 702.00 | 710.00 | 697.46 | 1.43% | 206,100 |
| Jan 21, 2026 | 706.00 | 708.00 | 697.00 | 700.00 | 687.64 | -1.27% | 191,200 |
| Jan 20, 2026 | 714.00 | 714.00 | 705.00 | 709.00 | 696.48 | -0.98% | 212,000 |
| Jan 19, 2026 | 723.00 | 725.00 | 713.00 | 716.00 | 703.36 | -1.24% | 241,100 |
| Jan 16, 2026 | 723.00 | 727.00 | 718.00 | 725.00 | 712.20 | - | 266,000 |
| Jan 15, 2026 | 717.00 | 726.00 | 716.00 | 725.00 | 712.20 | 1.12% | 240,200 |
| Jan 14, 2026 | 721.00 | 724.00 | 717.00 | 717.00 | 704.34 | -0.14% | 183,000 |
| Jan 13, 2026 | 729.00 | 730.00 | 711.00 | 718.00 | 705.32 | -0.42% | 277,000 |
| Jan 9, 2026 | 715.00 | 727.00 | 715.00 | 721.00 | 708.27 | 1.26% | 168,100 |
| Jan 8, 2026 | 720.00 | 724.00 | 712.00 | 712.00 | 699.43 | -0.42% | 171,400 |
| Jan 7, 2026 | 707.00 | 718.00 | 703.00 | 715.00 | 702.38 | 0.56% | 246,400 |
| Jan 6, 2026 | 721.00 | 725.00 | 707.00 | 711.00 | 698.45 | -1.80% | 385,200 |
| Jan 5, 2026 | 727.00 | 734.00 | 723.00 | 724.00 | 711.22 | 0.70% | 410,900 |
| Dec 30, 2025 | 710.00 | 726.00 | 708.00 | 719.00 | 706.31 | 0.84% | 541,000 |
| Dec 29, 2025 | 705.00 | 713.00 | 703.00 | 713.00 | 700.41 | 0.99% | 491,600 |
| Dec 26, 2025 | 703.00 | 712.00 | 702.00 | 706.00 | 693.54 | 0.71% | 201,600 |
| Dec 25, 2025 | 705.00 | 705.00 | 693.00 | 701.00 | 688.62 | 0.14% | 111,000 |
| Dec 24, 2025 | 714.00 | 714.00 | 698.00 | 700.00 | 687.64 | -1.96% | 183,900 |
| Dec 23, 2025 | 707.00 | 718.00 | 703.00 | 714.00 | 701.39 | 1.85% | 261,800 |
| Dec 22, 2025 | 689.00 | 704.00 | 688.00 | 701.00 | 688.62 | 2.19% | 336,100 |
| Dec 19, 2025 | 685.00 | 689.00 | 680.00 | 686.00 | 673.89 | 0.73% | 81,800 |
| Dec 18, 2025 | 684.00 | 687.00 | 680.00 | 681.00 | 668.98 | -0.29% | 75,700 |
| Dec 17, 2025 | 684.00 | 685.00 | 680.00 | 683.00 | 670.94 | 0.29% | 73,400 |
| Dec 16, 2025 | 687.00 | 688.00 | 680.00 | 681.00 | 668.98 | -0.87% | 247,200 |
| Dec 15, 2025 | 675.00 | 689.00 | 675.00 | 687.00 | 674.87 | 2.84% | 255,300 |
| Dec 12, 2025 | 665.00 | 670.00 | 665.00 | 668.00 | 656.21 | 2.45% | 157,500 |
| Dec 11, 2025 | 660.00 | 662.00 | 648.00 | 652.00 | 640.49 | -1.51% | 244,400 |
| Dec 10, 2025 | 658.00 | 663.00 | 654.00 | 662.00 | 650.31 | 0.91% | 160,500 |
| Dec 9, 2025 | 658.00 | 662.00 | 651.00 | 656.00 | 644.42 | -0.46% | 137,100 |
| Dec 8, 2025 | 655.00 | 662.00 | 655.00 | 659.00 | 647.37 | 0.92% | 127,600 |
| Dec 5, 2025 | 653.00 | 658.00 | 651.00 | 653.00 | 641.47 | -0.91% | 99,900 |
| Dec 4, 2025 | 650.00 | 660.00 | 650.00 | 659.00 | 647.37 | 2.33% | 92,600 |
| Dec 3, 2025 | 663.00 | 663.00 | 644.00 | 644.00 | 632.63 | -1.98% | 152,100 |
| Dec 2, 2025 | 660.00 | 662.00 | 655.00 | 657.00 | 645.40 | -0.61% | 121,200 |
| Dec 1, 2025 | 673.00 | 673.00 | 657.00 | 661.00 | 649.33 | 0.30% | 182,900 |