Jibannet Holdings Co., Ltd. (TYO:6072)
Japan
· Delayed Price · Currency is JPY 1,040.00
+25.00 (2.46%)
Mar 10, 2026, 12:35 PM JST
Jibannet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,040.00 | 1,073.00 | 1,020.00 | 1,055.00 | - | 3.94% | 613,600 |
| Mar 9, 2026 | 1,012.00 | 1,044.00 | 956.00 | 1,015.00 | 1,015.00 | -5.32% | 1,992,900 |
| Mar 6, 2026 | 1,120.00 | 1,148.00 | 1,038.00 | 1,072.00 | 1,072.00 | -7.35% | 2,000,000 |
| Mar 5, 2026 | 1,080.00 | 1,186.00 | 1,055.00 | 1,157.00 | 1,157.00 | 13.43% | 2,257,900 |
| Mar 4, 2026 | 1,100.00 | 1,108.00 | 991.00 | 1,020.00 | 1,020.00 | -7.44% | 2,678,100 |
| Mar 3, 2026 | 1,060.00 | 1,147.00 | 1,040.00 | 1,102.00 | 1,102.00 | 6.47% | 1,936,500 |
| Mar 2, 2026 | 1,075.00 | 1,104.00 | 1,018.00 | 1,035.00 | 1,035.00 | -6.33% | 1,921,300 |
| Feb 27, 2026 | 1,105.00 | 1,132.00 | 1,056.00 | 1,105.00 | 1,105.00 | 1.75% | 1,990,200 |
| Feb 26, 2026 | 1,064.00 | 1,116.00 | 1,051.00 | 1,086.00 | 1,086.00 | 2.45% | 1,863,800 |
| Feb 25, 2026 | 1,050.00 | 1,163.00 | 1,027.00 | 1,060.00 | 1,060.00 | 3.21% | 4,023,700 |
| Feb 24, 2026 | 1,060.00 | 1,077.00 | 1,003.00 | 1,027.00 | 1,027.00 | -4.82% | 2,028,600 |
| Feb 20, 2026 | 1,040.00 | 1,150.00 | 955.00 | 1,079.00 | 1,079.00 | 1.79% | 6,578,100 |
| Feb 19, 2026 | 1,050.00 | 1,165.00 | 1,001.00 | 1,060.00 | 1,060.00 | -7.02% | 5,575,200 |
| Feb 18, 2026 | 1,300.00 | 1,397.00 | 1,055.00 | 1,140.00 | 1,140.00 | -14.93% | 10,717,200 |
| Feb 17, 2026 | 1,228.00 | 1,580.00 | 1,154.00 | 1,340.00 | 1,340.00 | 27.86% | 32,323,600 |
| Feb 16, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 61.73% | 1,592,500 |
| Feb 13, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 97.56% | 516,000 |
| Feb 12, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 32.26% | 146,600 |
| Feb 10, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 25.25% | 220,100 |
| Feb 9, 2026 | 209.00 | 210.00 | 196.00 | 198.00 | 198.00 | -3.88% | 744,900 |
| Feb 6, 2026 | 203.00 | 206.00 | 195.00 | 206.00 | 206.00 | 0.98% | 437,300 |
| Feb 5, 2026 | 211.00 | 211.00 | 202.00 | 204.00 | 204.00 | -2.39% | 395,700 |
| Feb 4, 2026 | 203.00 | 210.00 | 203.00 | 209.00 | 209.00 | 2.96% | 341,000 |
| Feb 3, 2026 | 203.00 | 204.00 | 198.00 | 203.00 | 203.00 | - | 312,700 |
| Feb 2, 2026 | 204.00 | 206.00 | 196.00 | 203.00 | 203.00 | 0.50% | 517,500 |
| Jan 30, 2026 | 200.00 | 203.00 | 198.00 | 202.00 | 202.00 | 2.02% | 289,100 |
| Jan 29, 2026 | 197.00 | 198.00 | 194.00 | 198.00 | 198.00 | 0.51% | 161,700 |
| Jan 28, 2026 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | -1.01% | 257,800 |
| Jan 27, 2026 | 196.00 | 201.00 | 194.00 | 199.00 | 199.00 | 2.58% | 265,700 |
| Jan 26, 2026 | 196.00 | 196.00 | 181.00 | 194.00 | 194.00 | -2.02% | 1,084,600 |
| Jan 23, 2026 | 215.00 | 215.00 | 198.00 | 198.00 | 198.00 | -7.48% | 1,004,700 |
| Jan 22, 2026 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 1.90% | 308,600 |
| Jan 21, 2026 | 207.00 | 211.00 | 207.00 | 210.00 | 210.00 | -0.47% | 160,300 |
| Jan 20, 2026 | 211.00 | 213.00 | 209.00 | 211.00 | 211.00 | -0.47% | 225,700 |
| Jan 19, 2026 | 207.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 299,900 |
| Jan 16, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 213,200 |
| Jan 15, 2026 | 201.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.50% | 214,500 |
| Jan 14, 2026 | 201.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | 283,400 |
| Jan 13, 2026 | 199.00 | 203.00 | 198.00 | 199.00 | 199.00 | -1.00% | 218,100 |
| Jan 9, 2026 | 196.00 | 201.00 | 196.00 | 201.00 | 201.00 | 3.08% | 279,000 |
| Jan 8, 2026 | 201.00 | 202.00 | 193.00 | 195.00 | 195.00 | -3.94% | 451,200 |
| Jan 7, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1.50% | 377,900 |
| Jan 6, 2026 | 198.00 | 210.00 | 198.00 | 200.00 | 200.00 | 2.04% | 2,118,800 |
| Jan 5, 2026 | 194.00 | 197.00 | 191.00 | 196.00 | 196.00 | 0.51% | 284,600 |
| Dec 30, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 157,800 |
| Dec 29, 2025 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 0.52% | 246,700 |
| Dec 26, 2025 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -0.51% | 475,900 |
| Dec 25, 2025 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 3.17% | 472,800 |
| Dec 24, 2025 | 185.00 | 191.00 | 184.00 | 189.00 | 189.00 | 2.16% | 474,600 |
| Dec 23, 2025 | 179.00 | 186.00 | 179.00 | 185.00 | 185.00 | 2.78% | 420,900 |
| Dec 22, 2025 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | - | 393,300 |
| Dec 19, 2025 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 197,700 |
| Dec 18, 2025 | 175.00 | 181.00 | 175.00 | 179.00 | 179.00 | 2.87% | 464,700 |
| Dec 17, 2025 | 177.00 | 177.00 | 173.00 | 174.00 | 174.00 | -2.79% | 296,600 |
| Dec 16, 2025 | 183.00 | 184.00 | 173.00 | 179.00 | 179.00 | -3.76% | 901,800 |
| Dec 15, 2025 | 180.00 | 187.00 | 179.00 | 186.00 | 186.00 | 2.76% | 812,100 |
| Dec 12, 2025 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 2.26% | 462,000 |
| Dec 11, 2025 | 176.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 785,400 |
| Dec 10, 2025 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.73% | 295,600 |
| Dec 9, 2025 | 179.00 | 180.00 | 170.00 | 173.00 | 173.00 | -0.57% | 1,302,200 |
| Dec 8, 2025 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 190,500 |
| Dec 5, 2025 | 170.00 | 175.00 | 170.00 | 174.00 | 174.00 | 1.75% | 414,500 |
| Dec 4, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 277,500 |
| Dec 3, 2025 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 1.17% | 202,900 |
| Dec 2, 2025 | 172.00 | 173.00 | 169.00 | 171.00 | 171.00 | -1.16% | 379,000 |
| Dec 1, 2025 | 175.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 340,900 |
| Nov 28, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 328,000 |
| Nov 27, 2025 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.75% | 380,200 |
| Nov 26, 2025 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 296,600 |
| Nov 25, 2025 | 172.00 | 173.00 | 166.00 | 170.00 | 170.00 | -1.16% | 271,400 |
| Nov 21, 2025 | 172.00 | 173.00 | 169.00 | 172.00 | 172.00 | -0.58% | 318,300 |
| Nov 20, 2025 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | -1.14% | 312,300 |
| Nov 19, 2025 | 174.00 | 181.00 | 173.00 | 175.00 | 175.00 | 0.57% | 570,600 |
| Nov 18, 2025 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | -0.57% | 455,300 |
| Nov 17, 2025 | 164.00 | 176.00 | 164.00 | 175.00 | 175.00 | 4.79% | 944,000 |
| Nov 14, 2025 | 160.00 | 169.00 | 158.00 | 167.00 | 167.00 | 5.70% | 915,100 |
| Nov 13, 2025 | 160.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 307,600 |
| Nov 12, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 375,800 |
| Nov 11, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 141,200 |
| Nov 10, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 208,500 |
| Nov 7, 2025 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | -0.63% | 285,900 |
| Nov 6, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.84% | 214,300 |
| Nov 5, 2025 | 165.00 | 165.00 | 159.00 | 163.00 | 163.00 | -2.40% | 324,200 |
| Nov 4, 2025 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | - | 297,400 |
| Oct 31, 2025 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 329,500 |
| Oct 30, 2025 | 158.00 | 165.00 | 158.00 | 164.00 | 164.00 | 3.80% | 453,000 |
| Oct 29, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 330,000 |
| Oct 28, 2025 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -2.42% | 250,500 |
| Oct 27, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -2.37% | 272,700 |
| Oct 24, 2025 | 165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 2.42% | 656,600 |
| Oct 23, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.85% | 291,800 |
| Oct 22, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 289,800 |
| Oct 21, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1.27% | 395,200 |
| Oct 20, 2025 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.28% | 309,200 |
| Oct 17, 2025 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | -0.64% | 134,700 |
| Oct 16, 2025 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 268,900 |
| Oct 15, 2025 | 150.00 | 157.00 | 150.00 | 156.00 | 156.00 | 4.70% | 330,300 |
| Oct 14, 2025 | 152.00 | 156.00 | 149.00 | 149.00 | 149.00 | -4.49% | 783,200 |
| Oct 10, 2025 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -1.89% | 293,000 |
| Oct 9, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 245,900 |