Jimoty, Inc. (TYO:7082)
Japan
· Delayed Price · Currency is JPY 905.00
-2.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Jimoty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 892.00 | 906.00 | 892.00 | 905.00 | 905.00 | -0.22% | 38,800 |
| Apr 27, 2026 | 865.00 | 913.00 | 865.00 | 907.00 | 907.00 | 4.86% | 51,100 |
| Apr 24, 2026 | 873.00 | 884.00 | 865.00 | 865.00 | 865.00 | -0.57% | 41,300 |
| Apr 23, 2026 | 875.00 | 875.00 | 852.00 | 870.00 | 870.00 | -1.02% | 34,800 |
| Apr 22, 2026 | 886.00 | 894.00 | 867.00 | 879.00 | 879.00 | -0.57% | 56,200 |
| Apr 21, 2026 | 867.00 | 886.00 | 861.00 | 884.00 | 884.00 | 1.73% | 37,800 |
| Apr 20, 2026 | 886.00 | 886.00 | 864.00 | 869.00 | 869.00 | -1.92% | 37,700 |
| Apr 17, 2026 | 891.00 | 908.00 | 877.00 | 886.00 | 886.00 | 1.14% | 56,300 |
| Apr 16, 2026 | 881.00 | 891.00 | 875.00 | 876.00 | 876.00 | 0.69% | 36,500 |
| Apr 15, 2026 | 865.00 | 885.00 | 865.00 | 870.00 | 870.00 | 1.28% | 39,000 |
| Apr 14, 2026 | 856.00 | 867.00 | 849.00 | 859.00 | 859.00 | 0.82% | 25,000 |
| Apr 13, 2026 | 862.00 | 866.00 | 848.00 | 852.00 | 852.00 | -0.58% | 31,300 |
| Apr 10, 2026 | 878.00 | 880.00 | 852.00 | 857.00 | 857.00 | -2.39% | 41,500 |
| Apr 9, 2026 | 902.00 | 907.00 | 875.00 | 878.00 | 878.00 | -2.12% | 80,700 |
| Apr 8, 2026 | 880.00 | 900.00 | 861.00 | 897.00 | 897.00 | 3.10% | 129,600 |
| Apr 7, 2026 | 841.00 | 870.00 | 841.00 | 870.00 | 870.00 | 4.07% | 80,100 |
| Apr 6, 2026 | 840.00 | 871.00 | 835.00 | 836.00 | 836.00 | 1.33% | 114,800 |
| Apr 3, 2026 | 819.00 | 830.00 | 815.00 | 825.00 | 825.00 | 1.85% | 31,400 |
| Apr 2, 2026 | 836.00 | 849.00 | 805.00 | 810.00 | 810.00 | -2.53% | 69,600 |
| Apr 1, 2026 | 814.00 | 840.00 | 800.00 | 831.00 | 831.00 | 3.88% | 85,300 |
| Mar 31, 2026 | 755.00 | 819.00 | 753.00 | 800.00 | 800.00 | 5.12% | 171,100 |
| Mar 30, 2026 | 752.00 | 763.00 | 748.00 | 761.00 | 761.00 | -1.68% | 55,500 |
| Mar 27, 2026 | 759.00 | 776.00 | 755.00 | 774.00 | 774.00 | 1.57% | 86,400 |
| Mar 26, 2026 | 763.00 | 773.00 | 749.00 | 762.00 | 762.00 | -0.39% | 50,100 |
| Mar 25, 2026 | 778.00 | 786.00 | 765.00 | 765.00 | 765.00 | 0.26% | 27,800 |
| Mar 24, 2026 | 750.00 | 769.00 | 747.00 | 763.00 | 763.00 | 2.55% | 29,800 |
| Mar 23, 2026 | 750.00 | 756.00 | 744.00 | 744.00 | 744.00 | -0.53% | 62,300 |
| Mar 19, 2026 | 765.00 | 772.00 | 748.00 | 748.00 | 748.00 | -4.10% | 30,300 |
| Mar 18, 2026 | 765.00 | 780.00 | 759.00 | 780.00 | 780.00 | 2.77% | 36,700 |
| Mar 17, 2026 | 767.00 | 773.00 | 752.00 | 759.00 | 759.00 | -1.04% | 35,900 |
| Mar 16, 2026 | 760.00 | 767.00 | 752.00 | 767.00 | 767.00 | - | 35,900 |
| Mar 13, 2026 | 740.00 | 767.00 | 729.00 | 767.00 | 767.00 | 2.27% | 74,000 |
| Mar 12, 2026 | 763.00 | 763.00 | 741.00 | 750.00 | 750.00 | -0.66% | 40,000 |
| Mar 11, 2026 | 758.00 | 769.00 | 755.00 | 755.00 | 755.00 | -0.13% | 46,500 |
| Mar 10, 2026 | 724.00 | 756.00 | 720.00 | 756.00 | 756.00 | 5.88% | 62,900 |
| Mar 9, 2026 | 726.00 | 726.00 | 699.00 | 714.00 | 714.00 | -5.43% | 115,500 |
| Mar 6, 2026 | 733.00 | 758.00 | 730.00 | 755.00 | 755.00 | 2.03% | 62,900 |
| Mar 5, 2026 | 732.00 | 746.00 | 728.00 | 740.00 | 740.00 | 5.41% | 74,900 |
| Mar 4, 2026 | 722.00 | 732.00 | 688.00 | 702.00 | 702.00 | -2.23% | 101,800 |
| Mar 3, 2026 | 728.00 | 742.00 | 718.00 | 718.00 | 718.00 | -0.97% | 83,100 |
| Mar 2, 2026 | 731.00 | 738.00 | 714.00 | 725.00 | 725.00 | -0.82% | 83,300 |
| Feb 27, 2026 | 737.00 | 743.00 | 718.00 | 731.00 | 731.00 | -0.81% | 342,300 |
| Feb 26, 2026 | 739.00 | 747.00 | 724.00 | 737.00 | 737.00 | 0.68% | 70,700 |
| Feb 25, 2026 | 731.00 | 740.00 | 722.00 | 732.00 | 732.00 | 1.67% | 56,900 |
| Feb 24, 2026 | 740.00 | 740.00 | 702.00 | 720.00 | 720.00 | -2.96% | 133,600 |
| Feb 20, 2026 | 749.00 | 749.00 | 727.00 | 742.00 | 742.00 | -0.54% | 111,300 |
| Feb 19, 2026 | 777.00 | 777.00 | 738.00 | 746.00 | 746.00 | -3.49% | 88,800 |
| Feb 18, 2026 | 757.00 | 784.00 | 737.00 | 773.00 | 773.00 | 3.62% | 226,700 |
| Feb 17, 2026 | 754.00 | 757.00 | 725.00 | 746.00 | 746.00 | -1.06% | 130,700 |
| Feb 16, 2026 | 735.00 | 773.00 | 733.00 | 754.00 | 754.00 | -11.81% | 558,500 |
| Feb 13, 2026 | 906.00 | 910.00 | 852.00 | 855.00 | 855.00 | -5.73% | 322,700 |
| Feb 12, 2026 | 918.00 | 922.00 | 901.00 | 907.00 | 907.00 | -1.73% | 38,600 |
| Feb 10, 2026 | 893.00 | 927.00 | 893.00 | 923.00 | 923.00 | 3.59% | 33,900 |
| Feb 9, 2026 | 895.00 | 899.00 | 879.00 | 891.00 | 891.00 | 1.02% | 40,500 |
| Feb 6, 2026 | 907.00 | 907.00 | 872.00 | 882.00 | 882.00 | -3.08% | 83,200 |
| Feb 5, 2026 | 888.00 | 911.00 | 880.00 | 910.00 | 910.00 | 2.02% | 58,900 |
| Feb 4, 2026 | 912.00 | 912.00 | 886.00 | 892.00 | 892.00 | -2.83% | 101,400 |
| Feb 3, 2026 | 913.00 | 925.00 | 911.00 | 918.00 | 918.00 | 0.44% | 35,700 |
| Feb 2, 2026 | 931.00 | 937.00 | 908.00 | 914.00 | 914.00 | -2.56% | 30,600 |
| Jan 30, 2026 | 933.00 | 938.00 | 920.00 | 938.00 | 938.00 | - | 22,800 |
| Jan 29, 2026 | 934.00 | 945.00 | 903.00 | 938.00 | 938.00 | 1.74% | 62,600 |
| Jan 28, 2026 | 941.00 | 942.00 | 914.00 | 922.00 | 922.00 | -2.43% | 56,700 |
| Jan 27, 2026 | 962.00 | 962.00 | 941.00 | 945.00 | 945.00 | -1.77% | 26,800 |
| Jan 26, 2026 | 973.00 | 973.00 | 952.00 | 962.00 | 962.00 | -1.64% | 58,000 |
| Jan 23, 2026 | 982.00 | 995.00 | 968.00 | 978.00 | 978.00 | 1.03% | 35,200 |
| Jan 22, 2026 | 973.00 | 983.00 | 964.00 | 968.00 | 968.00 | 1.04% | 37,200 |
| Jan 21, 2026 | 955.00 | 968.00 | 944.00 | 958.00 | 958.00 | -2.54% | 70,100 |
| Jan 20, 2026 | 990.00 | 997.00 | 971.00 | 983.00 | 983.00 | -0.71% | 53,900 |
| Jan 19, 2026 | 1,002.00 | 1,006.00 | 989.00 | 990.00 | 990.00 | -1.49% | 73,900 |
| Jan 16, 2026 | 1,013.00 | 1,018.00 | 981.00 | 1,005.00 | 1,005.00 | -1.18% | 65,800 |
| Jan 15, 2026 | 984.00 | 1,029.00 | 975.00 | 1,017.00 | 1,017.00 | 4.52% | 100,400 |
| Jan 14, 2026 | 975.00 | 984.00 | 966.00 | 973.00 | 973.00 | 0.31% | 44,700 |
| Jan 13, 2026 | 1,013.00 | 1,015.00 | 964.00 | 970.00 | 970.00 | -2.32% | 90,600 |
| Jan 9, 2026 | 988.00 | 1,025.00 | 985.00 | 993.00 | 993.00 | 0.51% | 119,900 |
| Jan 8, 2026 | 978.00 | 1,001.00 | 968.00 | 988.00 | 988.00 | 2.60% | 73,800 |
| Jan 7, 2026 | 967.00 | 976.00 | 946.00 | 963.00 | 963.00 | -0.41% | 66,900 |
| Jan 6, 2026 | 960.00 | 981.00 | 951.00 | 967.00 | 967.00 | 2.00% | 83,400 |
| Jan 5, 2026 | 921.00 | 956.00 | 914.00 | 948.00 | 948.00 | 4.64% | 123,600 |
| Dec 30, 2025 | 924.00 | 938.00 | 906.00 | 906.00 | 906.00 | -1.95% | 70,900 |
| Dec 29, 2025 | 950.00 | 952.00 | 923.00 | 924.00 | 924.00 | -1.18% | 57,400 |
| Dec 26, 2025 | 933.00 | 940.00 | 924.00 | 935.00 | 935.00 | 0.75% | 95,700 |
| Dec 25, 2025 | 913.00 | 930.00 | 901.00 | 928.00 | 928.00 | 3.23% | 82,000 |
| Dec 24, 2025 | 902.00 | 910.00 | 893.00 | 899.00 | 899.00 | -0.88% | 62,000 |
| Dec 23, 2025 | 913.00 | 928.00 | 900.00 | 907.00 | 907.00 | -0.98% | 92,100 |
| Dec 22, 2025 | 920.00 | 922.00 | 899.00 | 916.00 | 916.00 | - | 61,200 |
| Dec 19, 2025 | 905.00 | 916.00 | 896.00 | 916.00 | 916.00 | 1.44% | 70,900 |
| Dec 18, 2025 | 912.00 | 913.00 | 902.00 | 903.00 | 903.00 | -1.95% | 47,200 |
| Dec 17, 2025 | 921.00 | 926.00 | 908.00 | 921.00 | 921.00 | - | 69,100 |
| Dec 16, 2025 | 934.00 | 953.00 | 921.00 | 921.00 | 921.00 | -1.29% | 115,100 |
| Dec 15, 2025 | 871.00 | 941.00 | 871.00 | 933.00 | 933.00 | 7.00% | 160,000 |
| Dec 12, 2025 | 900.00 | 904.00 | 864.00 | 872.00 | 872.00 | -2.24% | 328,700 |
| Dec 11, 2025 | 910.00 | 912.00 | 886.00 | 892.00 | 892.00 | -2.51% | 213,500 |
| Dec 10, 2025 | 921.00 | 922.00 | 905.00 | 915.00 | 915.00 | -0.33% | 78,300 |
| Dec 9, 2025 | 926.00 | 933.00 | 909.00 | 918.00 | 918.00 | -1.29% | 98,400 |
| Dec 8, 2025 | 900.00 | 933.00 | 900.00 | 930.00 | 930.00 | 2.99% | 82,500 |
| Dec 5, 2025 | 904.00 | 923.00 | 901.00 | 903.00 | 903.00 | -0.11% | 55,200 |
| Dec 4, 2025 | 904.00 | 917.00 | 898.00 | 904.00 | 904.00 | -0.11% | 74,200 |
| Dec 3, 2025 | 919.00 | 928.00 | 899.00 | 905.00 | 905.00 | -2.48% | 118,400 |
| Dec 2, 2025 | 924.00 | 945.00 | 919.00 | 928.00 | 928.00 | 0.22% | 167,900 |
| Dec 1, 2025 | 971.00 | 973.00 | 916.00 | 926.00 | 926.00 | -4.63% | 180,500 |