Jimoto Holdings, Inc. (TYO:7161)
Japan
· Delayed Price · Currency is JPY 472.00
+24.00 (5.36%)
Apr 28, 2026, 3:30 PM JST
Jimoto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 5.36% | 69,900 |
| Apr 27, 2026 | 451.00 | 452.00 | 444.00 | 448.00 | 448.00 | -1.97% | 69,900 |
| Apr 24, 2026 | 460.00 | 460.00 | 451.00 | 457.00 | 457.00 | -0.87% | 45,000 |
| Apr 23, 2026 | 465.00 | 467.00 | 457.00 | 461.00 | 461.00 | -1.50% | 53,900 |
| Apr 22, 2026 | 479.00 | 481.00 | 466.00 | 468.00 | 468.00 | -1.89% | 37,600 |
| Apr 21, 2026 | 483.00 | 484.00 | 474.00 | 477.00 | 477.00 | -1.45% | 52,100 |
| Apr 20, 2026 | 493.00 | 494.00 | 483.00 | 484.00 | 484.00 | -1.83% | 71,900 |
| Apr 17, 2026 | 502.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.20% | 60,300 |
| Apr 16, 2026 | 502.00 | 508.00 | 499.00 | 499.00 | 499.00 | -0.60% | 55,600 |
| Apr 15, 2026 | 502.00 | 510.00 | 497.00 | 502.00 | 502.00 | 1.01% | 127,700 |
| Apr 14, 2026 | 507.00 | 509.00 | 495.00 | 497.00 | 497.00 | -1.39% | 79,700 |
| Apr 13, 2026 | 498.00 | 504.00 | 493.00 | 504.00 | 504.00 | 1.00% | 64,400 |
| Apr 10, 2026 | 507.00 | 518.00 | 499.00 | 499.00 | 499.00 | -1.19% | 143,500 |
| Apr 9, 2026 | 514.00 | 515.00 | 501.00 | 505.00 | 505.00 | -1.75% | 97,500 |
| Apr 8, 2026 | 505.00 | 514.00 | 501.00 | 514.00 | 514.00 | 3.21% | 165,100 |
| Apr 7, 2026 | 492.00 | 503.00 | 491.00 | 498.00 | 498.00 | 2.26% | 75,400 |
| Apr 6, 2026 | 487.00 | 491.00 | 481.00 | 487.00 | 487.00 | 0.62% | 55,700 |
| Apr 3, 2026 | 499.00 | 501.00 | 481.00 | 484.00 | 484.00 | -2.42% | 120,300 |
| Apr 2, 2026 | 500.00 | 510.00 | 493.00 | 496.00 | 496.00 | -0.60% | 137,700 |
| Apr 1, 2026 | 489.00 | 502.00 | 481.00 | 499.00 | 499.00 | 5.27% | 85,800 |
| Mar 31, 2026 | 473.00 | 482.00 | 463.00 | 474.00 | 474.00 | - | 86,900 |
| Mar 30, 2026 | 479.00 | 487.00 | 466.00 | 474.00 | 474.00 | -3.46% | 142,300 |
| Mar 27, 2026 | 487.00 | 495.00 | 484.00 | 491.00 | 486.00 | 0.82% | 56,100 |
| Mar 26, 2026 | 508.00 | 517.00 | 486.00 | 487.00 | 482.04 | -5.44% | 147,100 |
| Mar 25, 2026 | 502.00 | 520.00 | 502.00 | 515.00 | 509.76 | 3.62% | 142,400 |
| Mar 24, 2026 | 484.00 | 497.00 | 484.00 | 497.00 | 491.94 | 5.74% | 110,300 |
| Mar 23, 2026 | 485.00 | 489.00 | 470.00 | 470.00 | 465.21 | -3.89% | 86,700 |
| Mar 19, 2026 | 497.00 | 497.00 | 484.00 | 489.00 | 484.02 | -3.74% | 112,900 |
| Mar 18, 2026 | 500.00 | 509.00 | 498.00 | 508.00 | 502.83 | 2.83% | 65,400 |
| Mar 17, 2026 | 495.00 | 503.00 | 492.00 | 494.00 | 488.97 | 0.41% | 68,500 |
| Mar 16, 2026 | 499.00 | 502.00 | 490.00 | 492.00 | 486.99 | -1.80% | 47,300 |
| Mar 13, 2026 | 498.00 | 507.00 | 494.00 | 501.00 | 495.90 | -0.40% | 57,600 |
| Mar 12, 2026 | 520.00 | 521.00 | 502.00 | 503.00 | 497.88 | -4.19% | 103,800 |
| Mar 11, 2026 | 535.00 | 542.00 | 525.00 | 525.00 | 519.65 | -0.57% | 137,100 |
| Mar 10, 2026 | 511.00 | 528.00 | 497.00 | 528.00 | 522.62 | 6.88% | 146,100 |
| Mar 9, 2026 | 505.00 | 505.00 | 480.00 | 494.00 | 488.97 | -5.90% | 196,500 |
| Mar 6, 2026 | 522.00 | 531.00 | 514.00 | 525.00 | 519.65 | -1.87% | 111,300 |
| Mar 5, 2026 | 517.00 | 537.00 | 517.00 | 535.00 | 529.55 | 9.86% | 143,200 |
| Mar 4, 2026 | 530.00 | 532.00 | 487.00 | 487.00 | 482.04 | -10.48% | 345,400 |
| Mar 3, 2026 | 551.00 | 566.00 | 544.00 | 544.00 | 538.46 | -1.81% | 179,400 |
| Mar 2, 2026 | 574.00 | 574.00 | 549.00 | 554.00 | 548.36 | -7.20% | 313,900 |
| Feb 27, 2026 | 570.00 | 598.00 | 569.00 | 597.00 | 590.92 | 5.66% | 184,000 |
| Feb 26, 2026 | 560.00 | 571.00 | 560.00 | 565.00 | 559.25 | 0.53% | 112,300 |
| Feb 25, 2026 | 577.00 | 577.00 | 559.00 | 562.00 | 556.28 | -2.77% | 205,300 |
| Feb 24, 2026 | 607.00 | 607.00 | 567.00 | 578.00 | 572.11 | -4.78% | 263,400 |
| Feb 20, 2026 | 575.00 | 607.00 | 573.00 | 607.00 | 600.82 | 5.20% | 237,100 |
| Feb 19, 2026 | 561.00 | 579.00 | 559.00 | 577.00 | 571.12 | 2.85% | 79,900 |
| Feb 18, 2026 | 560.00 | 566.00 | 548.00 | 561.00 | 555.29 | 1.63% | 111,100 |
| Feb 17, 2026 | 582.00 | 584.00 | 550.00 | 552.00 | 546.38 | -4.50% | 147,900 |
| Feb 16, 2026 | 590.00 | 590.00 | 570.00 | 578.00 | 572.11 | -2.20% | 222,000 |
| Feb 13, 2026 | 605.00 | 624.00 | 586.00 | 591.00 | 584.98 | -2.15% | 503,300 |
| Feb 12, 2026 | 555.00 | 607.00 | 552.00 | 604.00 | 597.85 | 8.63% | 474,700 |
| Feb 10, 2026 | 548.00 | 559.00 | 544.00 | 556.00 | 550.34 | 2.58% | 245,400 |
| Feb 9, 2026 | 545.00 | 545.00 | 529.00 | 542.00 | 536.48 | 1.88% | 211,800 |
| Feb 6, 2026 | 541.00 | 545.00 | 521.00 | 532.00 | 526.58 | -0.56% | 220,700 |
| Feb 5, 2026 | 515.00 | 535.00 | 511.00 | 535.00 | 529.55 | 5.94% | 238,100 |
| Feb 4, 2026 | 468.00 | 506.00 | 468.00 | 505.00 | 499.86 | 7.68% | 180,600 |
| Feb 3, 2026 | 460.00 | 471.00 | 458.00 | 469.00 | 464.22 | 3.08% | 83,600 |
| Feb 2, 2026 | 460.00 | 467.00 | 452.00 | 455.00 | 450.37 | -0.44% | 60,500 |
| Jan 30, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 452.35 | 1.11% | 46,400 |
| Jan 29, 2026 | 455.00 | 455.00 | 450.00 | 452.00 | 447.40 | -0.66% | 32,700 |
| Jan 28, 2026 | 455.00 | 456.00 | 450.00 | 455.00 | 450.37 | -0.44% | 64,600 |
| Jan 27, 2026 | 458.00 | 459.00 | 454.00 | 457.00 | 452.35 | -0.44% | 43,800 |
| Jan 26, 2026 | 475.00 | 478.00 | 459.00 | 459.00 | 454.33 | -4.18% | 111,600 |
| Jan 23, 2026 | 473.00 | 482.00 | 469.00 | 479.00 | 474.12 | 1.70% | 77,100 |
| Jan 22, 2026 | 466.00 | 471.00 | 464.00 | 471.00 | 466.20 | 2.84% | 64,500 |
| Jan 21, 2026 | 460.00 | 466.00 | 451.00 | 458.00 | 453.34 | -1.93% | 129,900 |
| Jan 20, 2026 | 473.00 | 473.00 | 466.00 | 467.00 | 462.24 | -1.27% | 60,000 |
| Jan 19, 2026 | 470.00 | 478.00 | 458.00 | 473.00 | 468.18 | 0.64% | 141,700 |
| Jan 16, 2026 | 474.00 | 480.00 | 468.00 | 470.00 | 465.21 | -0.63% | 128,300 |
| Jan 15, 2026 | 447.00 | 473.00 | 447.00 | 473.00 | 468.18 | 5.82% | 170,900 |
| Jan 14, 2026 | 445.00 | 455.00 | 443.00 | 447.00 | 442.45 | 1.13% | 103,200 |
| Jan 13, 2026 | 440.00 | 446.00 | 436.00 | 442.00 | 437.50 | 1.84% | 125,800 |
| Jan 9, 2026 | 427.00 | 436.00 | 427.00 | 434.00 | 429.58 | 1.88% | 75,600 |
| Jan 8, 2026 | 419.00 | 429.00 | 416.00 | 426.00 | 421.66 | 1.19% | 75,100 |
| Jan 7, 2026 | 417.00 | 423.00 | 417.00 | 421.00 | 416.71 | - | 52,700 |
| Jan 6, 2026 | 410.00 | 421.00 | 410.00 | 421.00 | 416.71 | 2.93% | 101,500 |
| Jan 5, 2026 | 410.00 | 414.00 | 405.00 | 409.00 | 404.84 | 0.99% | 66,500 |
| Dec 30, 2025 | 404.00 | 407.00 | 401.00 | 405.00 | 400.88 | 0.25% | 55,700 |
| Dec 29, 2025 | 406.00 | 408.00 | 402.00 | 404.00 | 399.89 | -0.49% | 71,500 |
| Dec 26, 2025 | 405.00 | 411.00 | 404.00 | 406.00 | 401.87 | 0.25% | 129,700 |
| Dec 25, 2025 | 403.00 | 408.00 | 401.00 | 405.00 | 400.88 | 1.25% | 107,700 |
| Dec 24, 2025 | 402.00 | 406.00 | 398.00 | 400.00 | 395.93 | -0.50% | 69,900 |
| Dec 23, 2025 | 389.00 | 403.00 | 389.00 | 402.00 | 397.91 | 3.34% | 147,600 |
| Dec 22, 2025 | 392.00 | 393.00 | 388.00 | 389.00 | 385.04 | -0.26% | 105,800 |
| Dec 19, 2025 | 381.00 | 390.00 | 380.00 | 390.00 | 386.03 | 2.63% | 176,900 |
| Dec 18, 2025 | 375.00 | 381.00 | 372.00 | 380.00 | 376.13 | 1.06% | 108,800 |
| Dec 17, 2025 | 377.00 | 377.00 | 371.00 | 376.00 | 372.17 | -0.27% | 59,400 |
| Dec 16, 2025 | 386.00 | 386.00 | 377.00 | 377.00 | 373.16 | -2.08% | 69,300 |
| Dec 15, 2025 | 381.00 | 386.00 | 380.00 | 385.00 | 381.08 | 0.26% | 154,300 |
| Dec 12, 2025 | 386.00 | 386.00 | 382.00 | 384.00 | 380.09 | 0.79% | 86,900 |
| Dec 11, 2025 | 385.00 | 398.00 | 377.00 | 381.00 | 377.12 | -0.26% | 262,000 |
| Dec 10, 2025 | 386.00 | 386.00 | 379.00 | 382.00 | 378.11 | -0.78% | 86,700 |
| Dec 9, 2025 | 387.00 | 390.00 | 384.00 | 385.00 | 381.08 | -1.28% | 60,500 |
| Dec 8, 2025 | 394.00 | 394.00 | 387.00 | 390.00 | 386.03 | -0.76% | 72,200 |
| Dec 5, 2025 | 392.00 | 396.00 | 388.00 | 393.00 | 389.00 | - | 56,300 |
| Dec 4, 2025 | 379.00 | 395.00 | 379.00 | 393.00 | 389.00 | 3.97% | 91,900 |
| Dec 3, 2025 | 396.00 | 399.00 | 378.00 | 378.00 | 374.15 | -4.79% | 197,400 |
| Dec 2, 2025 | 411.00 | 411.00 | 396.00 | 397.00 | 392.96 | -2.70% | 157,600 |
| Dec 1, 2025 | 399.00 | 409.00 | 399.00 | 408.00 | 403.85 | 4.08% | 185,200 |