Jimoto Holdings, Inc. (TYO:7161)
Japan
· Delayed Price · Currency is JPY 528.00
+34.00 (6.88%)
Mar 10, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 505.00 | 505.00 | 480.00 | 494.00 | 494.00 | -5.90% | 196,500 |
| Mar 6, 2026 | 522.00 | 531.00 | 514.00 | 525.00 | 525.00 | -1.87% | 111,300 |
| Mar 5, 2026 | 517.00 | 537.00 | 517.00 | 535.00 | 535.00 | 9.86% | 143,200 |
| Mar 4, 2026 | 530.00 | 532.00 | 487.00 | 487.00 | 487.00 | -10.48% | 345,400 |
| Mar 3, 2026 | 551.00 | 566.00 | 544.00 | 544.00 | 544.00 | -1.81% | 179,400 |
| Mar 2, 2026 | 574.00 | 574.00 | 549.00 | 554.00 | 554.00 | -7.20% | 313,900 |
| Feb 27, 2026 | 570.00 | 598.00 | 569.00 | 597.00 | 597.00 | 5.66% | 184,000 |
| Feb 26, 2026 | 560.00 | 571.00 | 560.00 | 565.00 | 565.00 | 0.53% | 112,300 |
| Feb 25, 2026 | 577.00 | 577.00 | 559.00 | 562.00 | 562.00 | -2.77% | 205,300 |
| Feb 24, 2026 | 607.00 | 607.00 | 567.00 | 578.00 | 578.00 | -4.78% | 263,400 |
| Feb 20, 2026 | 575.00 | 607.00 | 573.00 | 607.00 | 607.00 | 5.20% | 237,100 |
| Feb 19, 2026 | 561.00 | 579.00 | 559.00 | 577.00 | 577.00 | 2.85% | 79,900 |
| Feb 18, 2026 | 560.00 | 566.00 | 548.00 | 561.00 | 561.00 | 1.63% | 111,100 |
| Feb 17, 2026 | 582.00 | 584.00 | 550.00 | 552.00 | 552.00 | -4.50% | 147,900 |
| Feb 16, 2026 | 590.00 | 590.00 | 570.00 | 578.00 | 578.00 | -2.20% | 222,000 |
| Feb 13, 2026 | 605.00 | 624.00 | 586.00 | 591.00 | 591.00 | -2.15% | 503,300 |
| Feb 12, 2026 | 555.00 | 607.00 | 552.00 | 604.00 | 604.00 | 8.63% | 474,700 |
| Feb 10, 2026 | 548.00 | 559.00 | 544.00 | 556.00 | 556.00 | 2.58% | 245,400 |
| Feb 9, 2026 | 545.00 | 545.00 | 529.00 | 542.00 | 542.00 | 1.88% | 211,800 |
| Feb 6, 2026 | 541.00 | 545.00 | 521.00 | 532.00 | 532.00 | -0.56% | 220,700 |
| Feb 5, 2026 | 515.00 | 535.00 | 511.00 | 535.00 | 535.00 | 5.94% | 238,100 |
| Feb 4, 2026 | 468.00 | 506.00 | 468.00 | 505.00 | 505.00 | 7.68% | 180,600 |
| Feb 3, 2026 | 460.00 | 471.00 | 458.00 | 469.00 | 469.00 | 3.08% | 83,600 |
| Feb 2, 2026 | 460.00 | 467.00 | 452.00 | 455.00 | 455.00 | -0.44% | 60,500 |
| Jan 30, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 457.00 | 1.11% | 46,400 |
| Jan 29, 2026 | 455.00 | 455.00 | 450.00 | 452.00 | 452.00 | -0.66% | 32,700 |
| Jan 28, 2026 | 455.00 | 456.00 | 450.00 | 455.00 | 455.00 | -0.44% | 64,600 |
| Jan 27, 2026 | 458.00 | 459.00 | 454.00 | 457.00 | 457.00 | -0.44% | 43,800 |
| Jan 26, 2026 | 475.00 | 478.00 | 459.00 | 459.00 | 459.00 | -4.18% | 111,600 |
| Jan 23, 2026 | 473.00 | 482.00 | 469.00 | 479.00 | 479.00 | 1.70% | 77,100 |
| Jan 22, 2026 | 466.00 | 471.00 | 464.00 | 471.00 | 471.00 | 2.84% | 64,500 |
| Jan 21, 2026 | 460.00 | 466.00 | 451.00 | 458.00 | 458.00 | -1.93% | 129,900 |
| Jan 20, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 467.00 | -1.27% | 60,000 |
| Jan 19, 2026 | 470.00 | 478.00 | 458.00 | 473.00 | 473.00 | 0.64% | 141,700 |
| Jan 16, 2026 | 474.00 | 480.00 | 468.00 | 470.00 | 470.00 | -0.63% | 128,300 |
| Jan 15, 2026 | 447.00 | 473.00 | 447.00 | 473.00 | 473.00 | 5.82% | 170,900 |
| Jan 14, 2026 | 445.00 | 455.00 | 443.00 | 447.00 | 447.00 | 1.13% | 103,200 |
| Jan 13, 2026 | 440.00 | 446.00 | 436.00 | 442.00 | 442.00 | 1.84% | 125,800 |
| Jan 9, 2026 | 427.00 | 436.00 | 427.00 | 434.00 | 434.00 | 1.88% | 75,600 |
| Jan 8, 2026 | 419.00 | 429.00 | 416.00 | 426.00 | 426.00 | 1.19% | 75,100 |
| Jan 7, 2026 | 417.00 | 423.00 | 417.00 | 421.00 | 421.00 | - | 52,700 |
| Jan 6, 2026 | 410.00 | 421.00 | 410.00 | 421.00 | 421.00 | 2.93% | 101,500 |
| Jan 5, 2026 | 410.00 | 414.00 | 405.00 | 409.00 | 409.00 | 0.99% | 66,500 |
| Dec 30, 2025 | 404.00 | 407.00 | 401.00 | 405.00 | 405.00 | 0.25% | 55,700 |
| Dec 29, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.49% | 71,500 |
| Dec 26, 2025 | 405.00 | 411.00 | 404.00 | 406.00 | 406.00 | 0.25% | 129,700 |
| Dec 25, 2025 | 403.00 | 408.00 | 401.00 | 405.00 | 405.00 | 1.25% | 107,700 |
| Dec 24, 2025 | 402.00 | 406.00 | 398.00 | 400.00 | 400.00 | -0.50% | 69,900 |
| Dec 23, 2025 | 389.00 | 403.00 | 389.00 | 402.00 | 402.00 | 3.34% | 147,600 |
| Dec 22, 2025 | 392.00 | 393.00 | 388.00 | 389.00 | 389.00 | -0.26% | 105,800 |
| Dec 19, 2025 | 381.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.63% | 176,900 |
| Dec 18, 2025 | 375.00 | 381.00 | 372.00 | 380.00 | 380.00 | 1.06% | 108,800 |
| Dec 17, 2025 | 377.00 | 377.00 | 371.00 | 376.00 | 376.00 | -0.27% | 59,400 |
| Dec 16, 2025 | 386.00 | 386.00 | 377.00 | 377.00 | 377.00 | -2.08% | 69,300 |
| Dec 15, 2025 | 381.00 | 386.00 | 380.00 | 385.00 | 385.00 | 0.26% | 154,300 |
| Dec 12, 2025 | 386.00 | 386.00 | 382.00 | 384.00 | 384.00 | 0.79% | 86,900 |
| Dec 11, 2025 | 385.00 | 398.00 | 377.00 | 381.00 | 381.00 | -0.26% | 262,000 |
| Dec 10, 2025 | 386.00 | 386.00 | 379.00 | 382.00 | 382.00 | -0.78% | 86,700 |
| Dec 9, 2025 | 387.00 | 390.00 | 384.00 | 385.00 | 385.00 | -1.28% | 60,500 |
| Dec 8, 2025 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | -0.76% | 72,200 |
| Dec 5, 2025 | 392.00 | 396.00 | 388.00 | 393.00 | 393.00 | - | 56,300 |
| Dec 4, 2025 | 379.00 | 395.00 | 379.00 | 393.00 | 393.00 | 3.97% | 91,900 |
| Dec 3, 2025 | 396.00 | 399.00 | 378.00 | 378.00 | 378.00 | -4.79% | 197,400 |
| Dec 2, 2025 | 411.00 | 411.00 | 396.00 | 397.00 | 397.00 | -2.70% | 157,600 |
| Dec 1, 2025 | 399.00 | 409.00 | 399.00 | 408.00 | 408.00 | 4.08% | 185,200 |
| Nov 28, 2025 | 384.00 | 395.00 | 384.00 | 392.00 | 392.00 | 1.55% | 117,000 |
| Nov 27, 2025 | 384.00 | 387.00 | 381.00 | 386.00 | 386.00 | 0.78% | 45,500 |
| Nov 26, 2025 | 372.00 | 383.00 | 372.00 | 383.00 | 383.00 | 2.41% | 58,300 |
| Nov 25, 2025 | 377.00 | 378.00 | 370.00 | 374.00 | 374.00 | 1.08% | 92,700 |
| Nov 21, 2025 | 365.00 | 375.00 | 365.00 | 370.00 | 370.00 | 0.54% | 55,000 |
| Nov 20, 2025 | 374.00 | 375.00 | 366.00 | 368.00 | 368.00 | -0.81% | 58,200 |
| Nov 19, 2025 | 374.00 | 376.00 | 371.00 | 371.00 | 371.00 | -1.07% | 41,700 |
| Nov 18, 2025 | 380.00 | 380.00 | 372.00 | 375.00 | 375.00 | -1.57% | 59,700 |
| Nov 17, 2025 | 390.00 | 391.00 | 379.00 | 381.00 | 381.00 | -2.81% | 157,100 |
| Nov 14, 2025 | 388.00 | 393.00 | 386.00 | 392.00 | 392.00 | 0.26% | 83,400 |
| Nov 13, 2025 | 399.00 | 399.00 | 388.00 | 391.00 | 391.00 | -4.17% | 150,700 |
| Nov 12, 2025 | 401.00 | 409.00 | 400.00 | 408.00 | 408.00 | 2.00% | 79,300 |
| Nov 11, 2025 | 402.00 | 402.00 | 394.00 | 400.00 | 400.00 | - | 64,700 |
| Nov 10, 2025 | 403.00 | 403.00 | 396.00 | 400.00 | 400.00 | -0.74% | 38,400 |
| Nov 7, 2025 | 411.00 | 412.00 | 401.00 | 403.00 | 403.00 | -1.95% | 37,300 |
| Nov 6, 2025 | 402.00 | 411.00 | 402.00 | 411.00 | 411.00 | 2.49% | 58,800 |
| Nov 5, 2025 | 413.00 | 414.00 | 396.00 | 401.00 | 401.00 | -1.47% | 120,700 |
| Nov 4, 2025 | 400.00 | 407.00 | 400.00 | 407.00 | 407.00 | 1.50% | 42,300 |
| Oct 31, 2025 | 402.00 | 403.00 | 397.00 | 401.00 | 401.00 | - | 30,000 |
| Oct 30, 2025 | 380.00 | 401.00 | 380.00 | 401.00 | 401.00 | 3.35% | 73,600 |
| Oct 29, 2025 | 400.00 | 400.00 | 387.00 | 388.00 | 388.00 | -2.27% | 69,800 |
| Oct 28, 2025 | 400.00 | 404.00 | 397.00 | 397.00 | 397.00 | -1.73% | 65,800 |
| Oct 27, 2025 | 402.00 | 411.00 | 402.00 | 404.00 | 404.00 | 0.25% | 24,700 |
| Oct 24, 2025 | 402.00 | 403.00 | 397.00 | 403.00 | 403.00 | 0.50% | 49,400 |
| Oct 23, 2025 | 405.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.99% | 22,100 |
| Oct 22, 2025 | 407.00 | 408.00 | 401.00 | 405.00 | 405.00 | 0.25% | 46,900 |
| Oct 21, 2025 | 403.00 | 420.00 | 400.00 | 404.00 | 404.00 | 1.25% | 89,900 |
| Oct 20, 2025 | 395.00 | 400.00 | 392.00 | 399.00 | 399.00 | 0.76% | 33,900 |
| Oct 17, 2025 | 400.00 | 402.00 | 395.00 | 396.00 | 396.00 | -2.22% | 27,600 |
| Oct 16, 2025 | 407.00 | 407.00 | 402.00 | 405.00 | 405.00 | 0.25% | 22,700 |
| Oct 15, 2025 | 397.00 | 406.00 | 393.00 | 404.00 | 404.00 | 3.06% | 44,000 |
| Oct 14, 2025 | 397.00 | 404.00 | 390.00 | 392.00 | 392.00 | -3.21% | 124,100 |
| Oct 10, 2025 | 414.00 | 414.00 | 403.00 | 405.00 | 405.00 | -2.17% | 67,700 |
| Oct 9, 2025 | 418.00 | 418.00 | 411.00 | 414.00 | 414.00 | -0.48% | 39,800 |
| Oct 8, 2025 | 416.00 | 424.00 | 413.00 | 416.00 | 416.00 | -0.24% | 60,800 |