JM Holdings Co.,Ltd. (TYO:3539)
Japan
· Delayed Price · Currency is JPY 1,613.00
-18.00 (-1.10%)
Mar 9, 2026, 3:30 PM JST
JM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,640.00 | 1,643.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.67% | 56,700 |
| Mar 5, 2026 | 1,650.00 | 1,658.00 | 1,635.00 | 1,642.00 | 1,642.00 | 1.67% | 64,100 |
| Mar 4, 2026 | 1,620.00 | 1,625.00 | 1,583.00 | 1,615.00 | 1,615.00 | -2.00% | 142,200 |
| Mar 3, 2026 | 1,687.00 | 1,721.00 | 1,639.00 | 1,648.00 | 1,648.00 | -2.66% | 86,600 |
| Mar 2, 2026 | 1,707.00 | 1,716.00 | 1,691.00 | 1,693.00 | 1,693.00 | -2.20% | 67,900 |
| Feb 27, 2026 | 1,717.00 | 1,732.00 | 1,710.00 | 1,731.00 | 1,731.00 | 0.64% | 76,600 |
| Feb 26, 2026 | 1,753.00 | 1,753.00 | 1,716.00 | 1,720.00 | 1,720.00 | -1.88% | 103,600 |
| Feb 25, 2026 | 1,737.00 | 1,767.00 | 1,713.00 | 1,753.00 | 1,753.00 | 1.92% | 111,300 |
| Feb 24, 2026 | 1,689.00 | 1,731.00 | 1,687.00 | 1,720.00 | 1,720.00 | 2.02% | 87,800 |
| Feb 20, 2026 | 1,709.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,686.00 | -2.88% | 124,000 |
| Feb 19, 2026 | 1,732.00 | 1,752.00 | 1,720.00 | 1,736.00 | 1,736.00 | 0.06% | 52,800 |
| Feb 18, 2026 | 1,732.00 | 1,764.00 | 1,729.00 | 1,735.00 | 1,735.00 | 1.70% | 78,100 |
| Feb 17, 2026 | 1,713.00 | 1,732.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.87% | 96,900 |
| Feb 16, 2026 | 1,781.00 | 1,781.00 | 1,721.00 | 1,721.00 | 1,721.00 | -3.48% | 109,400 |
| Feb 13, 2026 | 1,808.00 | 1,814.00 | 1,769.00 | 1,783.00 | 1,783.00 | -0.78% | 108,900 |
| Feb 12, 2026 | 1,773.00 | 1,815.00 | 1,773.00 | 1,797.00 | 1,797.00 | 1.13% | 126,900 |
| Feb 10, 2026 | 1,796.00 | 1,810.00 | 1,773.00 | 1,777.00 | 1,777.00 | -1.00% | 77,000 |
| Feb 9, 2026 | 1,799.00 | 1,801.00 | 1,777.00 | 1,795.00 | 1,795.00 | 1.30% | 71,400 |
| Feb 6, 2026 | 1,785.00 | 1,786.00 | 1,753.00 | 1,772.00 | 1,772.00 | -0.56% | 78,900 |
| Feb 5, 2026 | 1,810.00 | 1,814.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.28% | 86,900 |
| Feb 4, 2026 | 1,796.00 | 1,802.00 | 1,785.00 | 1,787.00 | 1,787.00 | - | 84,700 |
| Feb 3, 2026 | 1,780.00 | 1,798.00 | 1,776.00 | 1,787.00 | 1,787.00 | 0.34% | 80,500 |
| Feb 2, 2026 | 1,812.00 | 1,827.00 | 1,779.00 | 1,781.00 | 1,781.00 | -0.56% | 88,500 |
| Jan 30, 2026 | 1,772.00 | 1,804.00 | 1,749.00 | 1,791.00 | 1,791.00 | 1.76% | 151,800 |
| Jan 29, 2026 | 1,757.00 | 1,770.00 | 1,700.00 | 1,760.00 | 1,760.00 | 0.46% | 199,500 |
| Jan 28, 2026 | 1,759.00 | 1,764.00 | 1,733.00 | 1,752.00 | 1,740.06 | -0.51% | 194,100 |
| Jan 27, 2026 | 1,743.00 | 1,765.00 | 1,719.00 | 1,761.00 | 1,749.00 | -0.23% | 156,500 |
| Jan 26, 2026 | 1,759.00 | 1,775.00 | 1,748.00 | 1,765.00 | 1,752.97 | 0.97% | 143,200 |
| Jan 23, 2026 | 1,745.00 | 1,754.00 | 1,728.00 | 1,748.00 | 1,736.09 | -0.63% | 127,000 |
| Jan 22, 2026 | 1,760.00 | 1,776.00 | 1,737.00 | 1,759.00 | 1,747.01 | -0.62% | 113,200 |
| Jan 21, 2026 | 1,770.00 | 1,771.00 | 1,750.00 | 1,770.00 | 1,757.94 | - | 130,800 |
| Jan 20, 2026 | 1,722.00 | 1,782.00 | 1,712.00 | 1,770.00 | 1,757.94 | 1.67% | 235,000 |
| Jan 19, 2026 | 1,695.00 | 1,753.00 | 1,674.00 | 1,741.00 | 1,729.14 | 5.20% | 192,600 |
| Jan 16, 2026 | 1,649.00 | 1,670.00 | 1,648.00 | 1,655.00 | 1,643.72 | -0.12% | 61,500 |
| Jan 15, 2026 | 1,643.00 | 1,667.00 | 1,641.00 | 1,657.00 | 1,645.71 | 0.36% | 86,100 |
| Jan 14, 2026 | 1,680.00 | 1,689.00 | 1,648.00 | 1,651.00 | 1,639.75 | -1.73% | 94,400 |
| Jan 13, 2026 | 1,677.00 | 1,696.00 | 1,654.00 | 1,680.00 | 1,668.55 | 1.08% | 77,800 |
| Jan 9, 2026 | 1,679.00 | 1,684.00 | 1,662.00 | 1,662.00 | 1,650.67 | -0.18% | 86,300 |
| Jan 8, 2026 | 1,671.00 | 1,680.00 | 1,627.00 | 1,665.00 | 1,653.65 | -0.83% | 142,300 |
| Jan 7, 2026 | 1,666.00 | 1,703.00 | 1,664.00 | 1,679.00 | 1,667.56 | -0.30% | 111,700 |
| Jan 6, 2026 | 1,667.00 | 1,698.00 | 1,666.00 | 1,684.00 | 1,672.52 | 1.57% | 85,400 |
| Jan 5, 2026 | 1,682.00 | 1,690.00 | 1,650.00 | 1,658.00 | 1,646.70 | -1.31% | 84,200 |
| Dec 30, 2025 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,668.55 | 0.06% | 93,100 |
| Dec 29, 2025 | 1,674.00 | 1,692.00 | 1,667.00 | 1,679.00 | 1,667.56 | 0.78% | 73,700 |
| Dec 26, 2025 | 1,662.00 | 1,679.00 | 1,657.00 | 1,666.00 | 1,654.65 | 0.54% | 58,600 |
| Dec 25, 2025 | 1,653.00 | 1,661.00 | 1,642.00 | 1,657.00 | 1,645.71 | 0.91% | 42,900 |
| Dec 24, 2025 | 1,644.00 | 1,655.00 | 1,632.00 | 1,642.00 | 1,630.81 | -0.42% | 54,300 |
| Dec 23, 2025 | 1,634.00 | 1,656.00 | 1,630.00 | 1,649.00 | 1,637.76 | 0.24% | 48,000 |
| Dec 22, 2025 | 1,692.00 | 1,692.00 | 1,628.00 | 1,645.00 | 1,633.79 | -3.01% | 93,800 |
| Dec 19, 2025 | 1,708.00 | 1,713.00 | 1,663.00 | 1,696.00 | 1,684.44 | 0.06% | 93,500 |
| Dec 18, 2025 | 1,678.00 | 1,710.00 | 1,666.00 | 1,695.00 | 1,683.45 | 1.44% | 136,400 |
| Dec 17, 2025 | 1,650.00 | 1,699.00 | 1,634.00 | 1,671.00 | 1,659.61 | 2.08% | 189,200 |
| Dec 16, 2025 | 1,607.00 | 1,656.00 | 1,604.00 | 1,637.00 | 1,625.84 | 1.99% | 162,400 |
| Dec 15, 2025 | 1,504.00 | 1,619.00 | 1,480.00 | 1,605.00 | 1,594.06 | 1.33% | 459,700 |
| Dec 12, 2025 | 1,580.00 | 1,602.00 | 1,561.00 | 1,584.00 | 1,573.21 | 1.73% | 267,300 |
| Dec 11, 2025 | 1,564.00 | 1,575.00 | 1,555.00 | 1,557.00 | 1,546.39 | -0.45% | 62,000 |
| Dec 10, 2025 | 1,549.00 | 1,565.00 | 1,543.00 | 1,564.00 | 1,553.34 | 1.49% | 49,700 |
| Dec 9, 2025 | 1,554.00 | 1,557.00 | 1,537.00 | 1,541.00 | 1,530.50 | -0.84% | 40,600 |
| Dec 8, 2025 | 1,571.00 | 1,580.00 | 1,546.00 | 1,554.00 | 1,543.41 | -0.96% | 47,900 |
| Dec 5, 2025 | 1,581.00 | 1,596.00 | 1,569.00 | 1,569.00 | 1,558.31 | -0.95% | 53,500 |
| Dec 4, 2025 | 1,563.00 | 1,594.00 | 1,563.00 | 1,584.00 | 1,573.21 | 0.32% | 63,700 |
| Dec 3, 2025 | 1,590.00 | 1,590.00 | 1,558.00 | 1,579.00 | 1,568.24 | -0.69% | 62,900 |
| Dec 2, 2025 | 1,593.00 | 1,603.00 | 1,581.00 | 1,590.00 | 1,579.17 | -0.19% | 42,200 |
| Dec 1, 2025 | 1,621.00 | 1,626.00 | 1,593.00 | 1,593.00 | 1,582.14 | -1.73% | 39,400 |
| Nov 28, 2025 | 1,638.00 | 1,638.00 | 1,610.00 | 1,621.00 | 1,609.95 | -0.49% | 70,500 |
| Nov 27, 2025 | 1,633.00 | 1,640.00 | 1,619.00 | 1,629.00 | 1,617.90 | 0.80% | 75,100 |
| Nov 26, 2025 | 1,600.00 | 1,621.00 | 1,595.00 | 1,616.00 | 1,604.99 | 2.15% | 85,800 |
| Nov 25, 2025 | 1,603.00 | 1,606.00 | 1,580.00 | 1,582.00 | 1,571.22 | -1.31% | 46,700 |
| Nov 21, 2025 | 1,552.00 | 1,606.00 | 1,552.00 | 1,603.00 | 1,592.08 | 3.22% | 86,800 |
| Nov 20, 2025 | 1,552.00 | 1,566.00 | 1,542.00 | 1,553.00 | 1,542.42 | 0.98% | 43,400 |
| Nov 19, 2025 | 1,541.00 | 1,553.00 | 1,530.00 | 1,538.00 | 1,527.52 | -0.19% | 43,300 |
| Nov 18, 2025 | 1,545.00 | 1,563.00 | 1,537.00 | 1,541.00 | 1,530.50 | -0.64% | 62,900 |
| Nov 17, 2025 | 1,550.00 | 1,560.00 | 1,532.00 | 1,551.00 | 1,540.43 | -0.39% | 50,100 |
| Nov 14, 2025 | 1,538.00 | 1,564.00 | 1,532.00 | 1,557.00 | 1,546.39 | 0.45% | 45,200 |
| Nov 13, 2025 | 1,534.00 | 1,552.00 | 1,526.00 | 1,550.00 | 1,539.44 | 1.24% | 33,000 |
| Nov 12, 2025 | 1,534.00 | 1,552.00 | 1,531.00 | 1,531.00 | 1,520.57 | 0.66% | 46,400 |
| Nov 11, 2025 | 1,529.00 | 1,532.00 | 1,504.00 | 1,521.00 | 1,510.64 | -0.52% | 47,200 |
| Nov 10, 2025 | 1,521.00 | 1,532.00 | 1,512.00 | 1,529.00 | 1,518.58 | 0.13% | 38,200 |
| Nov 7, 2025 | 1,507.00 | 1,527.00 | 1,506.00 | 1,527.00 | 1,516.59 | 1.33% | 46,200 |
| Nov 6, 2025 | 1,520.00 | 1,526.00 | 1,493.00 | 1,507.00 | 1,496.73 | -0.53% | 57,200 |
| Nov 5, 2025 | 1,529.00 | 1,532.00 | 1,504.00 | 1,515.00 | 1,504.68 | -0.92% | 68,300 |
| Nov 4, 2025 | 1,500.00 | 1,532.00 | 1,480.00 | 1,529.00 | 1,518.58 | 1.39% | 103,800 |
| Oct 31, 2025 | 1,546.00 | 1,565.00 | 1,500.00 | 1,508.00 | 1,497.72 | -2.46% | 133,900 |
| Oct 30, 2025 | 1,500.00 | 1,558.00 | 1,483.00 | 1,546.00 | 1,535.47 | 3.45% | 119,500 |
| Oct 29, 2025 | 1,532.50 | 1,540.00 | 1,494.50 | 1,494.50 | 1,484.32 | -2.95% | 112,600 |
| Oct 28, 2025 | 1,567.50 | 1,570.00 | 1,535.00 | 1,540.00 | 1,529.51 | -3.30% | 91,000 |
| Oct 27, 2025 | 1,555.00 | 1,612.50 | 1,547.50 | 1,592.50 | 1,581.65 | 3.75% | 143,400 |
| Oct 24, 2025 | 1,525.00 | 1,537.50 | 1,512.50 | 1,535.00 | 1,524.54 | 1.15% | 74,800 |
| Oct 23, 2025 | 1,498.00 | 1,520.00 | 1,498.00 | 1,517.50 | 1,507.16 | 1.30% | 52,600 |
| Oct 22, 2025 | 1,483.50 | 1,498.00 | 1,480.00 | 1,498.00 | 1,487.79 | 1.32% | 55,600 |
| Oct 21, 2025 | 1,492.50 | 1,500.00 | 1,477.50 | 1,478.50 | 1,468.43 | -0.90% | 69,600 |
| Oct 20, 2025 | 1,502.50 | 1,512.50 | 1,485.00 | 1,492.00 | 1,481.83 | 0.27% | 52,800 |
| Oct 17, 2025 | 1,487.00 | 1,497.00 | 1,485.00 | 1,488.00 | 1,477.86 | 0.17% | 52,600 |
| Oct 16, 2025 | 1,500.00 | 1,510.00 | 1,474.50 | 1,485.50 | 1,475.38 | -0.80% | 47,600 |
| Oct 15, 2025 | 1,505.00 | 1,522.50 | 1,497.50 | 1,497.50 | 1,487.30 | 0.17% | 51,600 |
| Oct 14, 2025 | 1,490.00 | 1,500.00 | 1,472.50 | 1,495.00 | 1,484.81 | -0.66% | 90,800 |
| Oct 10, 2025 | 1,512.50 | 1,530.00 | 1,505.00 | 1,505.00 | 1,494.74 | -1.79% | 70,800 |
| Oct 9, 2025 | 1,525.00 | 1,535.00 | 1,512.50 | 1,532.50 | 1,522.06 | 0.99% | 59,400 |
| Oct 8, 2025 | 1,522.50 | 1,535.00 | 1,515.00 | 1,517.50 | 1,507.16 | 0.33% | 50,800 |
| Oct 7, 2025 | 1,522.50 | 1,527.50 | 1,510.00 | 1,512.50 | 1,502.19 | 0.50% | 61,600 |