jig.jp Co., Ltd. (TYO:5244)
Japan
· Delayed Price · Currency is JPY 259.00
-1.00 (-0.38%)
Apr 28, 2026, 3:30 PM JST
jig.jp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 259.00 | 264.00 | 252.00 | 259.00 | 259.00 | -0.38% | 436,900 |
| Apr 27, 2026 | 264.00 | 271.00 | 255.00 | 260.00 | 260.00 | - | 512,800 |
| Apr 24, 2026 | 268.00 | 269.00 | 260.00 | 260.00 | 260.00 | -2.26% | 314,700 |
| Apr 23, 2026 | 267.00 | 270.00 | 258.00 | 266.00 | 266.00 | -1.85% | 807,200 |
| Apr 22, 2026 | 265.00 | 277.00 | 260.00 | 271.00 | 271.00 | 1.88% | 1,581,300 |
| Apr 21, 2026 | 253.00 | 268.00 | 246.00 | 266.00 | 266.00 | 9.02% | 2,500,500 |
| Apr 20, 2026 | 237.00 | 245.00 | 234.00 | 244.00 | 244.00 | 5.63% | 402,600 |
| Apr 17, 2026 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 0.87% | 166,800 |
| Apr 16, 2026 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | - | 165,200 |
| Apr 15, 2026 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | 0.88% | 112,800 |
| Apr 14, 2026 | 224.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.79% | 138,500 |
| Apr 13, 2026 | 223.00 | 224.00 | 220.00 | 223.00 | 223.00 | - | 111,700 |
| Apr 10, 2026 | 230.00 | 230.00 | 222.00 | 223.00 | 223.00 | -1.76% | 324,100 |
| Apr 9, 2026 | 230.00 | 230.00 | 226.00 | 227.00 | 227.00 | -1.30% | 180,200 |
| Apr 8, 2026 | 229.00 | 231.00 | 228.00 | 230.00 | 230.00 | 1.77% | 65,400 |
| Apr 7, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | - | 72,500 |
| Apr 6, 2026 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.44% | 100,100 |
| Apr 3, 2026 | 224.00 | 226.00 | 223.00 | 225.00 | 225.00 | 1.35% | 84,900 |
| Apr 2, 2026 | 226.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 121,600 |
| Apr 1, 2026 | 223.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.26% | 121,000 |
| Mar 31, 2026 | 218.00 | 223.00 | 216.00 | 221.00 | 221.00 | 0.91% | 185,800 |
| Mar 30, 2026 | 221.00 | 222.00 | 215.00 | 219.00 | 219.00 | -3.52% | 246,200 |
| Mar 27, 2026 | 222.00 | 228.00 | 222.00 | 227.00 | 224.07 | 1.34% | 178,300 |
| Mar 26, 2026 | 227.00 | 227.00 | 222.00 | 224.00 | 221.11 | -0.88% | 82,500 |
| Mar 25, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 223.08 | 0.89% | 124,200 |
| Mar 24, 2026 | 219.00 | 224.00 | 219.00 | 224.00 | 221.11 | 4.19% | 173,900 |
| Mar 23, 2026 | 217.00 | 220.00 | 215.00 | 215.00 | 212.22 | -3.15% | 265,700 |
| Mar 19, 2026 | 228.00 | 230.00 | 221.00 | 222.00 | 219.13 | -3.48% | 230,700 |
| Mar 18, 2026 | 226.00 | 230.00 | 225.00 | 230.00 | 227.03 | 2.68% | 171,100 |
| Mar 17, 2026 | 230.00 | 232.00 | 222.00 | 224.00 | 221.11 | -1.75% | 481,100 |
| Mar 16, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 225.06 | -2.98% | 238,100 |
| Mar 13, 2026 | 231.00 | 237.00 | 231.00 | 235.00 | 231.97 | -1.26% | 160,400 |
| Mar 12, 2026 | 242.00 | 242.00 | 234.00 | 238.00 | 234.93 | -2.06% | 203,500 |
| Mar 11, 2026 | 242.00 | 249.00 | 241.00 | 243.00 | 239.86 | 0.83% | 259,000 |
| Mar 10, 2026 | 237.00 | 241.00 | 235.00 | 241.00 | 237.89 | 2.99% | 244,300 |
| Mar 9, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 230.98 | -2.50% | 305,900 |
| Mar 6, 2026 | 228.00 | 242.00 | 228.00 | 240.00 | 236.90 | 3.45% | 298,800 |
| Mar 5, 2026 | 230.00 | 238.00 | 228.00 | 232.00 | 229.01 | 3.11% | 311,000 |
| Mar 4, 2026 | 228.00 | 228.00 | 218.00 | 225.00 | 222.10 | -3.02% | 349,100 |
| Mar 3, 2026 | 237.00 | 243.00 | 232.00 | 232.00 | 229.01 | -2.93% | 310,500 |
| Mar 2, 2026 | 238.00 | 241.00 | 232.00 | 239.00 | 235.92 | -0.83% | 244,400 |
| Feb 27, 2026 | 234.00 | 242.00 | 234.00 | 241.00 | 237.89 | 3.43% | 289,500 |
| Feb 26, 2026 | 227.00 | 234.00 | 227.00 | 233.00 | 229.99 | 3.10% | 400,300 |
| Feb 25, 2026 | 227.00 | 231.00 | 226.00 | 226.00 | 223.08 | -0.88% | 104,200 |
| Feb 24, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 225.06 | -1.30% | 143,500 |
| Feb 20, 2026 | 230.00 | 231.00 | 226.00 | 231.00 | 228.02 | - | 164,800 |
| Feb 19, 2026 | 233.00 | 233.00 | 229.00 | 231.00 | 228.02 | -1.28% | 205,100 |
| Feb 18, 2026 | 233.00 | 235.00 | 230.00 | 234.00 | 230.98 | - | 142,200 |
| Feb 17, 2026 | 236.00 | 237.00 | 232.00 | 234.00 | 230.98 | -1.68% | 240,100 |
| Feb 16, 2026 | 234.00 | 239.00 | 228.00 | 238.00 | 234.93 | 1.71% | 343,900 |
| Feb 13, 2026 | 240.00 | 247.00 | 232.00 | 234.00 | 230.98 | -0.85% | 474,600 |
| Feb 12, 2026 | 237.00 | 239.00 | 234.00 | 236.00 | 232.95 | -0.42% | 247,900 |
| Feb 10, 2026 | 235.00 | 237.00 | 233.00 | 237.00 | 233.94 | 3.04% | 453,100 |
| Feb 9, 2026 | 239.00 | 239.00 | 229.00 | 230.00 | 227.03 | 1.77% | 322,500 |
| Feb 6, 2026 | 230.00 | 230.00 | 225.00 | 226.00 | 223.08 | -1.74% | 394,000 |
| Feb 5, 2026 | 224.00 | 234.00 | 224.00 | 230.00 | 227.03 | 3.14% | 480,700 |
| Feb 4, 2026 | 228.00 | 228.00 | 223.00 | 223.00 | 220.12 | -3.04% | 290,400 |
| Feb 3, 2026 | 228.00 | 230.00 | 223.00 | 230.00 | 227.03 | 1.77% | 316,600 |
| Feb 2, 2026 | 224.00 | 231.00 | 222.00 | 226.00 | 223.08 | 2.73% | 418,600 |
| Jan 30, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 217.16 | -0.45% | 129,100 |
| Jan 29, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 218.15 | -1.78% | 202,000 |
| Jan 28, 2026 | 224.00 | 226.00 | 219.00 | 225.00 | 222.10 | - | 769,700 |
| Jan 27, 2026 | 222.00 | 225.00 | 220.00 | 225.00 | 222.10 | 0.45% | 214,400 |
| Jan 26, 2026 | 228.00 | 229.00 | 221.00 | 224.00 | 221.11 | -2.61% | 337,600 |
| Jan 23, 2026 | 227.00 | 232.00 | 227.00 | 230.00 | 227.03 | 2.22% | 317,600 |
| Jan 22, 2026 | 227.00 | 228.00 | 224.00 | 225.00 | 222.10 | - | 170,500 |
| Jan 21, 2026 | 225.00 | 228.00 | 221.00 | 225.00 | 222.10 | -1.32% | 718,500 |
| Jan 20, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 225.06 | -1.72% | 426,500 |
| Jan 19, 2026 | 231.00 | 233.00 | 226.00 | 232.00 | 229.01 | -1.69% | 975,300 |
| Jan 16, 2026 | 235.00 | 237.00 | 231.00 | 236.00 | 232.95 | -0.42% | 361,600 |
| Jan 15, 2026 | 223.00 | 241.00 | 221.00 | 237.00 | 233.94 | 7.73% | 1,125,700 |
| Jan 14, 2026 | 229.00 | 229.00 | 219.00 | 220.00 | 217.16 | -2.22% | 768,700 |
| Jan 13, 2026 | 226.00 | 231.00 | 221.00 | 225.00 | 222.10 | 1.35% | 952,800 |
| Jan 9, 2026 | 226.00 | 227.00 | 221.00 | 222.00 | 219.13 | -1.33% | 319,400 |
| Jan 8, 2026 | 220.00 | 225.00 | 217.00 | 225.00 | 222.10 | 2.74% | 314,700 |
| Jan 7, 2026 | 220.00 | 227.00 | 219.00 | 219.00 | 216.17 | -1.35% | 575,000 |
| Jan 6, 2026 | 214.00 | 222.00 | 214.00 | 222.00 | 219.13 | 4.23% | 463,600 |
| Jan 5, 2026 | 217.00 | 218.00 | 212.00 | 213.00 | 210.25 | -1.39% | 481,600 |
| Dec 30, 2025 | 224.00 | 224.00 | 214.00 | 216.00 | 213.21 | -2.70% | 360,600 |
| Dec 29, 2025 | 221.00 | 226.00 | 218.00 | 222.00 | 219.13 | - | 571,200 |
| Dec 26, 2025 | 215.00 | 223.00 | 215.00 | 222.00 | 219.13 | 2.30% | 809,100 |
| Dec 25, 2025 | 216.00 | 218.00 | 214.00 | 217.00 | 214.20 | 1.40% | 1,826,800 |
| Dec 24, 2025 | 215.00 | 217.00 | 213.00 | 214.00 | 211.24 | -0.93% | 222,100 |
| Dec 23, 2025 | 217.00 | 219.00 | 213.00 | 216.00 | 213.21 | -0.46% | 461,200 |
| Dec 22, 2025 | 220.00 | 224.00 | 217.00 | 217.00 | 214.20 | -1.36% | 413,900 |
| Dec 19, 2025 | 223.00 | 224.00 | 217.00 | 220.00 | 217.16 | 0.46% | 376,300 |
| Dec 18, 2025 | 215.00 | 227.00 | 215.00 | 219.00 | 216.17 | 0.92% | 2,104,900 |
| Dec 17, 2025 | 215.00 | 218.00 | 213.00 | 217.00 | 214.20 | 1.40% | 387,000 |
| Dec 16, 2025 | 222.00 | 223.00 | 212.00 | 214.00 | 211.24 | -4.46% | 978,900 |
| Dec 15, 2025 | 230.00 | 232.00 | 222.00 | 224.00 | 221.11 | -5.08% | 1,463,500 |
| Dec 12, 2025 | 227.00 | 239.00 | 227.00 | 236.00 | 232.95 | 3.51% | 1,402,300 |
| Dec 11, 2025 | 235.00 | 239.00 | 227.00 | 228.00 | 225.06 | 0.44% | 2,390,000 |
| Dec 10, 2025 | 275.00 | 292.00 | 226.00 | 227.00 | 224.07 | 2.71% | 16,348,800 |
| Dec 9, 2025 | 225.00 | 225.00 | 218.00 | 221.00 | 218.15 | -2.21% | 321,300 |
| Dec 8, 2025 | 226.00 | 227.00 | 221.00 | 226.00 | 223.08 | -0.44% | 252,900 |
| Dec 5, 2025 | 234.00 | 234.00 | 226.00 | 227.00 | 224.07 | -3.40% | 306,600 |
| Dec 4, 2025 | 235.00 | 241.00 | 234.00 | 235.00 | 231.97 | -0.42% | 157,300 |
| Dec 3, 2025 | 240.00 | 240.00 | 233.00 | 236.00 | 232.95 | -0.84% | 266,300 |
| Dec 2, 2025 | 247.00 | 247.00 | 236.00 | 238.00 | 234.93 | -3.25% | 436,300 |
| Dec 1, 2025 | 254.00 | 254.00 | 244.00 | 246.00 | 242.82 | -2.77% | 1,903,800 |