Japan M&A Solution Incorporated (TYO:9236)
Japan
· Delayed Price · Currency is JPY 1,201.00
-5.00 (-0.41%)
Apr 28, 2026, 3:30 PM JST
Japan M&A Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,200.00 | 1,203.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.41% | 1,300 |
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,180.00 | 1,206.00 | 1,206.00 | -3.67% | 5,400 |
| Apr 24, 2026 | 1,153.00 | 1,252.00 | 1,153.00 | 1,252.00 | 1,252.00 | 5.83% | 13,000 |
| Apr 23, 2026 | 1,063.00 | 1,183.00 | 1,063.00 | 1,183.00 | 1,183.00 | 11.08% | 13,500 |
| Apr 22, 2026 | 1,068.00 | 1,071.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.21% | 1,000 |
| Apr 21, 2026 | 1,098.00 | 1,098.00 | 1,067.00 | 1,078.00 | 1,078.00 | -1.82% | 1,600 |
| Apr 20, 2026 | 1,131.00 | 1,131.00 | 1,066.00 | 1,098.00 | 1,098.00 | -2.49% | 14,400 |
| Apr 17, 2026 | 1,131.00 | 1,152.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.44% | 1,800 |
| Apr 16, 2026 | 1,156.00 | 1,156.00 | 1,131.00 | 1,131.00 | 1,131.00 | -2.33% | 2,200 |
| Apr 15, 2026 | 1,194.00 | 1,194.00 | 1,136.00 | 1,158.00 | 1,158.00 | 2.12% | 4,400 |
| Apr 14, 2026 | 1,181.00 | 1,181.00 | 1,123.00 | 1,134.00 | 1,134.00 | -3.90% | 8,700 |
| Apr 13, 2026 | 1,270.00 | 1,270.00 | 1,173.00 | 1,180.00 | 1,180.00 | -4.84% | 6,100 |
| Apr 10, 2026 | 1,256.00 | 1,289.00 | 1,209.00 | 1,240.00 | 1,240.00 | -1.27% | 16,400 |
| Apr 9, 2026 | 1,349.00 | 1,442.00 | 1,186.00 | 1,256.00 | 1,256.00 | -8.12% | 113,400 |
| Apr 8, 2026 | 1,073.00 | 1,367.00 | 1,031.00 | 1,367.00 | 1,367.00 | 26.81% | 19,200 |
| Apr 7, 2026 | 1,010.00 | 1,078.00 | 1,006.00 | 1,078.00 | 1,078.00 | 5.48% | 3,500 |
| Apr 6, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.69% | 1,300 |
| Apr 3, 2026 | 1,012.00 | 1,044.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.49% | 800 |
| Apr 2, 2026 | 1,021.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.79% | 700 |
| Apr 1, 2026 | 1,025.00 | 1,040.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.30% | 4,300 |
| Mar 31, 2026 | 1,050.00 | 1,152.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.40% | 18,900 |
| Mar 30, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.38% | 100 |
| Mar 27, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 500 |
| Mar 26, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.37% | 200 |
| Mar 25, 2026 | 1,008.00 | 1,019.00 | 1,008.00 | 1,019.00 | 1,019.00 | 1.49% | 500 |
| Mar 24, 2026 | 1,013.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.40% | 900 |
| Mar 23, 2026 | 1,014.00 | 1,014.00 | 988.00 | 1,008.00 | 1,008.00 | 0.70% | 2,700 |
| Mar 19, 2026 | 995.00 | 1,007.00 | 995.00 | 1,001.00 | 1,001.00 | -0.20% | 600 |
| Mar 18, 2026 | 1,002.00 | 1,010.00 | 999.00 | 1,003.00 | 1,003.00 | 1.62% | 3,800 |
| Mar 16, 2026 | 988.00 | 993.00 | 987.00 | 987.00 | 987.00 | -0.10% | 1,800 |
| Mar 13, 2026 | 987.00 | 993.00 | 987.00 | 988.00 | 988.00 | -0.60% | 2,300 |
| Mar 12, 2026 | 1,028.00 | 1,028.00 | 994.00 | 994.00 | 994.00 | -4.33% | 10,500 |
| Mar 11, 2026 | 1,020.00 | 1,042.00 | 999.00 | 1,039.00 | 1,039.00 | 2.67% | 16,200 |
| Mar 10, 2026 | 980.00 | 1,012.00 | 980.00 | 1,012.00 | 1,012.00 | 3.27% | 2,600 |
| Mar 9, 2026 | 981.00 | 996.00 | 974.00 | 980.00 | 980.00 | -2.78% | 3,700 |
| Mar 6, 2026 | 1,010.00 | 1,010.00 | 996.00 | 1,008.00 | 1,008.00 | -0.20% | 500 |
| Mar 5, 2026 | 999.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 1.92% | 2,400 |
| Mar 4, 2026 | 988.00 | 1,000.00 | 986.00 | 991.00 | 991.00 | -1.00% | 5,700 |
| Mar 3, 2026 | 1,001.00 | 1,001.00 | 989.00 | 1,001.00 | 1,001.00 | - | 3,600 |
| Mar 2, 2026 | 988.00 | 1,011.00 | 988.00 | 1,001.00 | 1,001.00 | 0.10% | 3,400 |
| Feb 27, 2026 | 1,001.00 | 1,011.00 | 990.00 | 1,000.00 | 1,000.00 | -0.10% | 4,800 |
| Feb 26, 2026 | 1,000.00 | 1,016.00 | 999.00 | 1,001.00 | 1,001.00 | -0.10% | 4,400 |
| Feb 25, 2026 | 995.00 | 1,023.00 | 995.00 | 1,002.00 | 1,002.00 | 0.70% | 5,300 |
| Feb 24, 2026 | 991.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -1.49% | 4,300 |
| Feb 20, 2026 | 1,011.00 | 1,011.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.80% | 1,600 |
| Feb 19, 2026 | 1,011.00 | 1,012.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.89% | 2,700 |
| Feb 18, 2026 | 1,002.00 | 1,011.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.30% | 1,500 |
| Feb 17, 2026 | 1,017.00 | 1,017.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | 1,000 |
| Feb 16, 2026 | 1,013.00 | 1,015.00 | 990.00 | 1,014.00 | 1,014.00 | 2.11% | 4,500 |
| Feb 13, 2026 | 996.00 | 1,009.00 | 981.00 | 993.00 | 993.00 | -0.70% | 3,100 |
| Feb 12, 2026 | 995.00 | 1,018.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 3,000 |
| Feb 10, 2026 | 1,014.00 | 1,014.00 | 995.00 | 995.00 | 995.00 | -1.78% | 1,000 |
| Feb 9, 2026 | 1,009.00 | 1,013.00 | 999.00 | 1,013.00 | 1,013.00 | 1.20% | 2,000 |
| Feb 6, 2026 | 1,013.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.18% | 2,200 |
| Feb 5, 2026 | 1,014.00 | 1,014.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.59% | 200 |
| Feb 4, 2026 | 1,018.00 | 1,027.00 | 1,007.00 | 1,019.00 | 1,019.00 | -0.88% | 1,600 |
| Feb 3, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,028.00 | 1,028.00 | 2.59% | 2,300 |
| Feb 2, 2026 | 1,020.00 | 1,027.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.89% | 2,700 |
| Jan 29, 2026 | 1,016.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.56% | 500 |
| Jan 28, 2026 | 1,020.00 | 1,027.00 | 1,020.00 | 1,027.00 | 1,027.00 | -1.72% | 600 |
| Jan 27, 2026 | 1,034.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.58% | 6,000 |
| Jan 26, 2026 | 1,036.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.95% | 1,600 |
| Jan 23, 2026 | 1,021.00 | 1,049.00 | 1,020.00 | 1,049.00 | 1,049.00 | 2.44% | 5,200 |
| Jan 22, 2026 | 1,019.00 | 1,024.00 | 1,014.00 | 1,024.00 | 1,024.00 | 1.49% | 2,000 |
| Jan 21, 2026 | 1,017.00 | 1,021.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 1,300 |
| Jan 20, 2026 | 1,012.00 | 1,017.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.49% | 600 |
| Jan 19, 2026 | 1,013.00 | 1,013.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.50% | 300 |
| Jan 16, 2026 | 1,017.00 | 1,019.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.18% | 1,400 |
| Jan 15, 2026 | 1,019.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | -0.59% | 1,300 |
| Jan 14, 2026 | 1,021.00 | 1,032.00 | 1,014.00 | 1,025.00 | 1,025.00 | -1.06% | 1,300 |
| Jan 13, 2026 | 1,026.00 | 1,036.00 | 1,017.00 | 1,036.00 | 1,036.00 | 0.97% | 1,700 |
| Jan 9, 2026 | 1,018.00 | 1,026.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.39% | 800 |
| Jan 8, 2026 | 1,028.00 | 1,029.00 | 1,010.00 | 1,022.00 | 1,022.00 | -0.58% | 3,600 |
| Jan 7, 2026 | 1,013.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 0.88% | 2,100 |
| Jan 6, 2026 | 1,015.00 | 1,029.00 | 1,009.00 | 1,019.00 | 1,019.00 | 0.39% | 2,700 |
| Jan 5, 2026 | 1,005.00 | 1,037.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.10% | 2,800 |
| Dec 30, 2025 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | -3.09% | 1,600 |
| Dec 29, 2025 | 996.00 | 1,037.00 | 996.00 | 1,036.00 | 1,036.00 | 4.65% | 2,800 |
| Dec 26, 2025 | 993.00 | 993.00 | 982.00 | 990.00 | 990.00 | 0.41% | 1,800 |
| Dec 25, 2025 | 990.00 | 990.00 | 986.00 | 986.00 | 986.00 | -0.80% | 4,300 |
| Dec 24, 2025 | 987.00 | 1,015.00 | 979.00 | 994.00 | 994.00 | 0.51% | 3,200 |
| Dec 23, 2025 | 977.00 | 989.00 | 975.00 | 989.00 | 989.00 | - | 4,200 |
| Dec 22, 2025 | 992.00 | 992.00 | 966.00 | 989.00 | 989.00 | 0.71% | 8,900 |
| Dec 19, 2025 | 985.00 | 990.00 | 980.00 | 982.00 | 982.00 | -0.30% | 1,100 |
| Dec 18, 2025 | 983.00 | 994.00 | 982.00 | 985.00 | 985.00 | -1.30% | 3,600 |
| Dec 17, 2025 | 984.00 | 1,000.00 | 984.00 | 998.00 | 998.00 | -0.10% | 1,700 |
| Dec 16, 2025 | 989.00 | 1,012.00 | 983.00 | 999.00 | 999.00 | 1.01% | 2,700 |
| Dec 15, 2025 | 995.00 | 996.00 | 980.00 | 989.00 | 989.00 | 0.92% | 2,700 |
| Dec 12, 2025 | 988.00 | 1,009.00 | 973.00 | 980.00 | 980.00 | -0.81% | 7,100 |
| Dec 11, 2025 | 1,020.00 | 1,034.00 | 988.00 | 988.00 | 988.00 | -3.14% | 4,800 |
| Dec 10, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1.69% | 3,500 |
| Dec 9, 2025 | 1,001.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.20% | 1,600 |
| Dec 8, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.99% | 1,100 |
| Dec 5, 2025 | 1,042.00 | 1,042.00 | 1,000.00 | 1,015.00 | 1,015.00 | -5.32% | 3,700 |
| Dec 4, 2025 | 1,025.00 | 1,082.00 | 1,022.00 | 1,072.00 | 1,072.00 | 2.49% | 1,000 |
| Dec 3, 2025 | 1,025.00 | 1,047.00 | 1,024.00 | 1,046.00 | 1,046.00 | 2.05% | 900 |
| Dec 2, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.38% | 1,100 |
| Dec 1, 2025 | 1,053.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.60% | 2,200 |
| Nov 28, 2025 | 1,051.00 | 1,078.00 | 1,045.00 | 1,078.00 | 1,078.00 | 0.75% | 1,200 |
| Nov 27, 2025 | 1,111.00 | 1,111.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1.81% | 2,700 |