j-Group Holdings Corp. (TYO:3063)
Japan
· Delayed Price · Currency is JPY 817.00
+1.00 (0.12%)
Apr 30, 2026, 9:17 AM JST
j-Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.49% | 6,600 |
| Apr 27, 2026 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | 0.37% | 8,600 |
| Apr 24, 2026 | 814.00 | 815.00 | 809.00 | 809.00 | 809.00 | -0.49% | 10,000 |
| Apr 23, 2026 | 809.00 | 814.00 | 804.00 | 813.00 | 813.00 | -0.12% | 5,300 |
| Apr 22, 2026 | 804.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.37% | 8,700 |
| Apr 21, 2026 | 824.00 | 824.00 | 803.00 | 803.00 | 803.00 | -1.59% | 11,600 |
| Apr 20, 2026 | 826.00 | 827.00 | 809.00 | 816.00 | 816.00 | -1.21% | 21,900 |
| Apr 17, 2026 | 830.00 | 830.00 | 821.00 | 826.00 | 826.00 | -0.48% | 8,600 |
| Apr 16, 2026 | 811.00 | 830.00 | 810.00 | 830.00 | 830.00 | 2.47% | 24,400 |
| Apr 15, 2026 | 818.00 | 818.00 | 806.00 | 810.00 | 810.00 | 0.12% | 10,600 |
| Apr 14, 2026 | 815.00 | 816.00 | 806.00 | 809.00 | 809.00 | -0.74% | 11,700 |
| Apr 13, 2026 | 819.00 | 820.00 | 808.00 | 815.00 | 815.00 | 0.25% | 12,500 |
| Apr 10, 2026 | 817.00 | 820.00 | 808.00 | 813.00 | 813.00 | -0.49% | 15,400 |
| Apr 9, 2026 | 824.00 | 824.00 | 816.00 | 817.00 | 817.00 | -0.37% | 8,600 |
| Apr 8, 2026 | 821.00 | 822.00 | 817.00 | 820.00 | 820.00 | 0.24% | 10,600 |
| Apr 7, 2026 | 816.00 | 819.00 | 816.00 | 818.00 | 818.00 | 0.25% | 7,600 |
| Apr 6, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.49% | 9,100 |
| Apr 3, 2026 | 806.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.86% | 18,700 |
| Apr 2, 2026 | 799.00 | 808.00 | 799.00 | 805.00 | 805.00 | 0.75% | 15,000 |
| Apr 1, 2026 | 796.00 | 799.00 | 789.00 | 799.00 | 799.00 | 1.40% | 12,900 |
| Mar 31, 2026 | 787.00 | 789.00 | 777.00 | 788.00 | 788.00 | 1.03% | 13,700 |
| Mar 30, 2026 | 781.00 | 785.00 | 773.00 | 780.00 | 780.00 | -1.14% | 20,900 |
| Mar 27, 2026 | 786.00 | 796.00 | 783.00 | 789.00 | 789.00 | 0.51% | 20,200 |
| Mar 26, 2026 | 783.00 | 789.00 | 781.00 | 785.00 | 785.00 | 0.26% | 18,500 |
| Mar 25, 2026 | 778.00 | 792.00 | 777.00 | 783.00 | 783.00 | 1.03% | 22,300 |
| Mar 24, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | 1.57% | 8,400 |
| Mar 23, 2026 | 774.00 | 775.00 | 762.00 | 763.00 | 763.00 | -2.18% | 28,500 |
| Mar 19, 2026 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -1.02% | 10,200 |
| Mar 18, 2026 | 783.00 | 791.00 | 780.00 | 788.00 | 788.00 | 1.42% | 15,500 |
| Mar 17, 2026 | 773.00 | 781.00 | 773.00 | 777.00 | 777.00 | 0.52% | 9,200 |
| Mar 16, 2026 | 771.00 | 777.00 | 771.00 | 773.00 | 773.00 | 0.13% | 13,200 |
| Mar 13, 2026 | 773.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.77% | 20,900 |
| Mar 12, 2026 | 785.00 | 786.00 | 775.00 | 778.00 | 778.00 | -0.51% | 17,000 |
| Mar 11, 2026 | 790.00 | 792.00 | 778.00 | 782.00 | 782.00 | 0.13% | 24,400 |
| Mar 10, 2026 | 780.00 | 786.00 | 777.00 | 781.00 | 781.00 | 0.64% | 8,900 |
| Mar 9, 2026 | 780.00 | 785.00 | 765.00 | 776.00 | 776.00 | -1.27% | 42,200 |
| Mar 6, 2026 | 792.00 | 792.00 | 784.00 | 786.00 | 786.00 | 0.38% | 12,000 |
| Mar 5, 2026 | 795.00 | 799.00 | 783.00 | 783.00 | 783.00 | 1.29% | 28,500 |
| Mar 4, 2026 | 782.00 | 782.00 | 761.00 | 773.00 | 773.00 | -2.03% | 57,000 |
| Mar 3, 2026 | 805.00 | 807.00 | 789.00 | 789.00 | 789.00 | -2.23% | 57,500 |
| Mar 2, 2026 | 810.00 | 818.00 | 806.00 | 807.00 | 807.00 | -1.47% | 50,300 |
| Feb 27, 2026 | 817.00 | 822.00 | 812.00 | 819.00 | 819.00 | -0.24% | 54,700 |
| Feb 26, 2026 | 821.00 | 839.00 | 817.00 | 821.00 | 821.00 | -6.28% | 160,400 |
| Feb 25, 2026 | 861.00 | 878.00 | 857.00 | 876.00 | 874.00 | 3.55% | 88,000 |
| Feb 24, 2026 | 859.00 | 860.00 | 846.00 | 846.00 | 844.07 | -1.17% | 127,500 |
| Feb 20, 2026 | 860.00 | 862.00 | 856.00 | 856.00 | 854.05 | -0.58% | 29,700 |
| Feb 19, 2026 | 860.00 | 864.00 | 857.00 | 861.00 | 859.03 | 0.12% | 29,800 |
| Feb 18, 2026 | 860.00 | 860.00 | 855.00 | 860.00 | 858.04 | 0.47% | 13,900 |
| Feb 17, 2026 | 854.00 | 860.00 | 854.00 | 856.00 | 854.05 | 0.23% | 15,400 |
| Feb 16, 2026 | 853.00 | 859.00 | 852.00 | 854.00 | 852.05 | 0.35% | 19,600 |
| Feb 13, 2026 | 849.00 | 854.00 | 848.00 | 851.00 | 849.06 | 0.47% | 20,000 |
| Feb 12, 2026 | 843.00 | 849.00 | 843.00 | 847.00 | 845.07 | 0.59% | 28,500 |
| Feb 10, 2026 | 840.00 | 846.00 | 840.00 | 842.00 | 840.08 | - | 11,400 |
| Feb 9, 2026 | 844.00 | 846.00 | 842.00 | 842.00 | 840.08 | 0.24% | 16,500 |
| Feb 6, 2026 | 841.00 | 845.00 | 840.00 | 840.00 | 838.08 | 0.12% | 17,200 |
| Feb 5, 2026 | 830.00 | 839.00 | 830.00 | 839.00 | 837.08 | 1.21% | 12,500 |
| Feb 4, 2026 | 825.00 | 829.00 | 825.00 | 829.00 | 827.11 | 0.12% | 10,600 |
| Feb 3, 2026 | 833.00 | 833.00 | 828.00 | 828.00 | 826.11 | 0.85% | 8,500 |
| Feb 2, 2026 | 832.00 | 834.00 | 821.00 | 821.00 | 819.13 | -0.24% | 15,000 |
| Jan 30, 2026 | 817.00 | 835.00 | 817.00 | 823.00 | 821.12 | 0.12% | 26,500 |
| Jan 29, 2026 | 826.00 | 831.00 | 820.00 | 822.00 | 820.12 | -1.44% | 23,200 |
| Jan 28, 2026 | 835.00 | 838.00 | 830.00 | 834.00 | 832.10 | -0.48% | 14,000 |
| Jan 27, 2026 | 837.00 | 840.00 | 835.00 | 838.00 | 836.09 | 0.12% | 8,800 |
| Jan 26, 2026 | 840.00 | 841.00 | 837.00 | 837.00 | 835.09 | -0.12% | 8,300 |
| Jan 23, 2026 | 839.00 | 841.00 | 835.00 | 838.00 | 836.09 | -0.12% | 8,100 |
| Jan 22, 2026 | 834.00 | 839.00 | 834.00 | 839.00 | 837.08 | 0.96% | 11,800 |
| Jan 21, 2026 | 830.00 | 838.00 | 830.00 | 831.00 | 829.10 | -0.48% | 12,900 |
| Jan 20, 2026 | 845.00 | 845.00 | 834.00 | 835.00 | 833.09 | -1.18% | 19,600 |
| Jan 19, 2026 | 843.00 | 846.00 | 839.00 | 845.00 | 843.07 | 0.12% | 16,700 |
| Jan 16, 2026 | 831.00 | 844.00 | 831.00 | 844.00 | 842.07 | 1.69% | 25,900 |
| Jan 15, 2026 | 824.00 | 830.00 | 823.00 | 830.00 | 828.11 | 0.73% | 16,000 |
| Jan 14, 2026 | 820.00 | 824.00 | 820.00 | 824.00 | 822.12 | 0.61% | 15,200 |
| Jan 13, 2026 | 822.00 | 825.00 | 819.00 | 819.00 | 817.13 | -0.12% | 26,400 |
| Jan 9, 2026 | 820.00 | 824.00 | 820.00 | 820.00 | 818.13 | 0.24% | 11,100 |
| Jan 8, 2026 | 816.00 | 822.00 | 816.00 | 818.00 | 816.13 | 0.12% | 11,200 |
| Jan 7, 2026 | 815.00 | 822.00 | 815.00 | 817.00 | 815.13 | - | 13,800 |
| Jan 6, 2026 | 815.00 | 823.00 | 813.00 | 817.00 | 815.13 | - | 14,100 |
| Jan 5, 2026 | 824.00 | 824.00 | 815.00 | 817.00 | 815.13 | -0.61% | 16,400 |
| Dec 30, 2025 | 815.00 | 824.00 | 811.00 | 822.00 | 820.12 | 0.86% | 16,700 |
| Dec 29, 2025 | 799.00 | 815.00 | 797.00 | 815.00 | 813.14 | 2.77% | 38,600 |
| Dec 26, 2025 | 795.00 | 798.00 | 793.00 | 793.00 | 791.19 | - | 21,700 |
| Dec 25, 2025 | 788.00 | 793.00 | 788.00 | 793.00 | 791.19 | 0.38% | 12,100 |
| Dec 24, 2025 | 792.00 | 792.00 | 788.00 | 790.00 | 788.20 | -0.25% | 10,400 |
| Dec 23, 2025 | 790.00 | 792.00 | 789.00 | 792.00 | 790.19 | 0.25% | 12,600 |
| Dec 22, 2025 | 789.00 | 790.00 | 788.00 | 790.00 | 788.20 | 0.25% | 9,100 |
| Dec 19, 2025 | 784.00 | 790.00 | 784.00 | 788.00 | 786.20 | 0.25% | 7,200 |
| Dec 18, 2025 | 785.00 | 788.00 | 785.00 | 786.00 | 784.21 | 0.13% | 5,100 |
| Dec 17, 2025 | 784.00 | 790.00 | 784.00 | 785.00 | 783.21 | - | 9,000 |
| Dec 16, 2025 | 788.00 | 788.00 | 785.00 | 785.00 | 783.21 | - | 7,000 |
| Dec 15, 2025 | 785.00 | 788.00 | 785.00 | 785.00 | 783.21 | 0.26% | 7,000 |
| Dec 12, 2025 | 781.00 | 790.00 | 781.00 | 783.00 | 781.21 | -0.63% | 12,000 |
| Dec 11, 2025 | 789.00 | 790.00 | 785.00 | 788.00 | 786.20 | - | 6,200 |
| Dec 10, 2025 | 785.00 | 790.00 | 785.00 | 788.00 | 786.20 | 0.38% | 5,400 |
| Dec 9, 2025 | 790.00 | 790.00 | 785.00 | 785.00 | 783.21 | -0.51% | 7,200 |
| Dec 8, 2025 | 780.00 | 789.00 | 778.00 | 789.00 | 787.20 | 1.41% | 10,100 |
| Dec 5, 2025 | 776.00 | 778.00 | 770.00 | 778.00 | 776.22 | 1.17% | 5,300 |
| Dec 4, 2025 | 776.00 | 777.00 | 768.00 | 769.00 | 767.24 | -1.03% | 10,000 |
| Dec 3, 2025 | 787.00 | 787.00 | 777.00 | 777.00 | 775.23 | -1.27% | 14,600 |
| Dec 2, 2025 | 787.00 | 787.00 | 781.00 | 787.00 | 785.20 | - | 6,800 |
| Dec 1, 2025 | 787.00 | 788.00 | 784.00 | 787.00 | 785.20 | 0.25% | 5,000 |