Jibannet Holdings Co., Ltd. (TYO:6072)
Japan
· Delayed Price · Currency is JPY 1,138.00
+26.00 (2.34%)
Apr 28, 2026, 3:30 PM JST
Jibannet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,118.00 | 1,150.00 | 1,104.00 | 1,138.00 | 1,138.00 | 2.34% | 513,900 |
| Apr 27, 2026 | 1,182.00 | 1,220.00 | 1,074.00 | 1,112.00 | 1,112.00 | -7.79% | 1,507,800 |
| Apr 24, 2026 | 1,224.00 | 1,250.00 | 1,152.00 | 1,206.00 | 1,206.00 | -6.07% | 2,326,500 |
| Apr 23, 2026 | 1,161.00 | 1,284.00 | 1,116.00 | 1,284.00 | 1,284.00 | 10.88% | 2,069,100 |
| Apr 22, 2026 | 1,135.00 | 1,166.00 | 1,098.00 | 1,158.00 | 1,158.00 | 0.35% | 1,070,000 |
| Apr 21, 2026 | 1,120.00 | 1,160.00 | 1,088.00 | 1,154.00 | 1,154.00 | 4.34% | 1,129,300 |
| Apr 20, 2026 | 1,053.00 | 1,150.00 | 1,053.00 | 1,106.00 | 1,106.00 | 5.33% | 1,583,500 |
| Apr 17, 2026 | 1,191.00 | 1,215.00 | 1,043.00 | 1,050.00 | 1,050.00 | -12.86% | 3,387,600 |
| Apr 16, 2026 | 1,089.00 | 1,250.00 | 1,081.00 | 1,205.00 | 1,205.00 | 11.57% | 4,264,400 |
| Apr 15, 2026 | 976.00 | 1,084.00 | 972.00 | 1,080.00 | 1,080.00 | 7.36% | 1,554,600 |
| Apr 14, 2026 | 944.00 | 1,016.00 | 931.00 | 1,006.00 | 1,006.00 | 6.91% | 1,321,700 |
| Apr 13, 2026 | 909.00 | 941.00 | 892.00 | 941.00 | 941.00 | 1.84% | 764,700 |
| Apr 10, 2026 | 891.00 | 941.00 | 886.00 | 924.00 | 924.00 | 3.59% | 1,190,600 |
| Apr 9, 2026 | 880.00 | 910.00 | 865.00 | 892.00 | 892.00 | -0.56% | 803,200 |
| Apr 8, 2026 | 875.00 | 897.00 | 856.00 | 897.00 | 897.00 | 4.30% | 858,100 |
| Apr 7, 2026 | 890.00 | 930.00 | 844.00 | 860.00 | 860.00 | 1.53% | 2,475,000 |
| Apr 6, 2026 | 845.00 | 880.00 | 836.00 | 847.00 | 847.00 | 1.44% | 645,200 |
| Apr 3, 2026 | 842.00 | 859.00 | 821.00 | 835.00 | 835.00 | 0.97% | 928,700 |
| Apr 2, 2026 | 880.00 | 902.00 | 816.00 | 827.00 | 827.00 | -6.55% | 1,780,400 |
| Apr 1, 2026 | 1,030.00 | 1,030.00 | 864.00 | 885.00 | 885.00 | -7.81% | 8,286,000 |
| Mar 31, 2026 | 990.00 | 1,041.00 | 935.00 | 960.00 | 960.00 | -4.67% | 3,339,400 |
| Mar 30, 2026 | 1,069.00 | 1,109.00 | 1,007.00 | 1,007.00 | 1,007.00 | -13.11% | 4,213,100 |
| Mar 27, 2026 | 1,120.00 | 1,240.00 | 1,016.00 | 1,159.00 | 1,159.00 | 8.83% | 15,080,600 |
| Mar 26, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 16.39% | 95,800 |
| Mar 25, 2026 | 915.00 | 915.00 | 884.00 | 915.00 | 915.00 | 19.61% | 526,000 |
| Mar 24, 2026 | 802.00 | 802.00 | 718.00 | 765.00 | 765.00 | -0.91% | 882,500 |
| Mar 23, 2026 | 753.00 | 791.00 | 730.00 | 772.00 | 772.00 | -3.26% | 2,095,600 |
| Mar 19, 2026 | 891.00 | 896.00 | 786.00 | 798.00 | 798.00 | -13.82% | 2,164,900 |
| Mar 18, 2026 | 924.00 | 948.00 | 872.00 | 926.00 | 926.00 | 1.87% | 1,011,800 |
| Mar 17, 2026 | 917.00 | 924.00 | 897.00 | 909.00 | 909.00 | 0.11% | 549,300 |
| Mar 16, 2026 | 945.00 | 945.00 | 865.00 | 908.00 | 908.00 | -0.77% | 1,107,500 |
| Mar 13, 2026 | 929.00 | 962.00 | 908.00 | 915.00 | 915.00 | -3.07% | 839,000 |
| Mar 12, 2026 | 945.00 | 955.00 | 893.00 | 944.00 | 944.00 | -3.18% | 1,860,600 |
| Mar 11, 2026 | 1,054.00 | 1,070.00 | 967.00 | 975.00 | 975.00 | -6.70% | 1,592,900 |
| Mar 10, 2026 | 1,040.00 | 1,073.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.96% | 949,300 |
| 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 |