J-Holdings Corp. (Japan) 2721
TSE · Japan · Non-Energy Minerals
¥98.00-2.00 (-2.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥98.00 | -2.00% | ¥101.00 | ¥101.00 | ¥96.00 | 74.90K |
| 2026-10-01 | ¥100.00 | +1.01% | ¥102.00 | ¥102.00 | ¥100.00 | 6.60K |
| 2026-09-30 | ¥99.00 | -1.98% | ¥101.00 | ¥102.00 | ¥99.00 | 31.90K |
| 2026-09-29 | ¥101.00 | 0.00% | ¥99.00 | ¥101.00 | ¥99.00 | 35.60K |
| 2026-09-28 | ¥101.00 | -0.98% | ¥103.00 | ¥103.00 | ¥100.00 | 38.40K |
| 2026-09-25 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 29.40K |
| 2026-09-24 | ¥101.00 | -1.94% | ¥101.00 | ¥103.00 | ¥99.00 | 56.80K |
| 2026-09-18 | ¥103.00 | 0.00% | ¥102.00 | ¥103.00 | ¥100.00 | 57.00K |
| 2026-09-17 | ¥103.00 | -1.90% | ¥103.00 | ¥104.00 | ¥103.00 | 5.50K |
| 2026-09-16 | ¥105.00 | 0.00% | ¥105.00 | ¥105.00 | ¥102.00 | 36.00K |
| 2026-09-15 | ¥105.00 | -0.94% | ¥104.00 | ¥106.00 | ¥102.00 | 70.70K |
| 2026-09-14 | ¥106.00 | 0.00% | ¥106.00 | ¥107.00 | ¥103.00 | 62.60K |
| 2026-09-11 | ¥106.00 | +1.92% | ¥104.00 | ¥106.00 | ¥104.00 | 16.50K |
| 2026-09-10 | ¥104.00 | -0.95% | ¥104.00 | ¥106.00 | ¥104.00 | 82.70K |
| 2026-09-09 | ¥105.00 | 0.00% | ¥104.00 | ¥106.00 | ¥102.00 | 82.40K |
| 2026-09-08 | ¥105.00 | -1.87% | ¥107.00 | ¥107.00 | ¥104.00 | 88.50K |
| 2026-09-07 | ¥107.00 | 0.00% | ¥107.00 | ¥107.00 | ¥106.00 | 37.70K |
| 2026-09-04 | ¥107.00 | -1.83% | ¥108.00 | ¥109.00 | ¥106.00 | 110.40K |
| 2026-09-03 | ¥109.00 | +0.93% | ¥108.00 | ¥110.00 | ¥108.00 | 52.50K |
| 2026-09-02 | ¥108.00 | -1.82% | ¥109.00 | ¥110.00 | ¥106.00 | 152.20K |
| 2026-09-01 | ¥110.00 | -0.90% | ¥110.00 | ¥110.00 | ¥109.00 | 33.60K |
| 2026-08-31 | ¥111.00 | 0.00% | ¥111.00 | ¥112.00 | ¥109.00 | 86.80K |
| 2026-08-28 | ¥111.00 | +1.83% | ¥109.00 | ¥112.00 | ¥109.00 | 78.50K |
| 2026-08-27 | ¥109.00 | -0.91% | ¥110.00 | ¥112.00 | ¥108.00 | 58.60K |
| 2026-08-26 | ¥110.00 | 0.00% | ¥110.00 | ¥112.00 | ¥109.00 | 83.20K |
| 2026-08-25 | ¥110.00 | +1.85% | ¥108.00 | ¥110.00 | ¥106.00 | 55.20K |
| 2026-08-24 | ¥108.00 | -3.57% | ¥112.00 | ¥112.00 | ¥108.00 | 56.10K |
| 2026-08-21 | ¥112.00 | +2.75% | ¥106.00 | ¥112.00 | ¥106.00 | 97.00K |
| 2026-08-20 | ¥109.00 | +0.93% | ¥110.00 | ¥110.00 | ¥107.00 | 43.30K |
| 2026-08-19 | ¥108.00 | -3.57% | ¥114.00 | ¥114.00 | ¥107.00 | 176.10K |
| 2026-08-18 | ¥112.00 | -1.75% | ¥113.00 | ¥114.00 | ¥112.00 | 25.70K |
| 2026-08-17 | ¥114.00 | -3.39% | ¥118.00 | ¥118.00 | ¥112.00 | 164.20K |
| 2026-08-14 | ¥118.00 | -0.84% | ¥119.00 | ¥119.00 | ¥117.00 | 36.20K |
| 2026-08-13 | ¥119.00 | 0.00% | ¥118.00 | ¥120.00 | ¥115.00 | 37.30K |
| 2026-08-12 | ¥119.00 | +1.71% | ¥118.00 | ¥120.00 | ¥115.00 | 98.50K |
| 2026-08-10 | ¥117.00 | -4.10% | ¥123.00 | ¥124.00 | ¥115.00 | 127.10K |
| 2026-08-07 | ¥122.00 | -5.43% | ¥128.00 | ¥128.00 | ¥122.00 | 106.90K |
| 2026-08-06 | ¥129.00 | +0.78% | ¥127.00 | ¥130.00 | ¥126.00 | 51.60K |
| 2026-08-05 | ¥128.00 | +1.59% | ¥126.00 | ¥130.00 | ¥120.00 | 307.10K |
| 2026-08-04 | ¥126.00 | -1.56% | ¥126.00 | ¥130.00 | ¥125.00 | 151.00K |
| 2026-08-03 | ¥128.00 | -15.79% | ¥149.00 | ¥149.00 | ¥122.00 | 845.60K |
| 2026-07-31 | ¥152.00 | +2.70% | ¥152.00 | ¥157.00 | ¥147.00 | 554.80K |
| 2026-07-30 | ¥148.00 | +8.03% | ¥140.00 | ¥152.00 | ¥137.00 | 925.30K |
| 2026-07-29 | ¥137.00 | +3.01% | ¥133.00 | ¥137.00 | ¥133.00 | 78.10K |
| 2026-07-28 | ¥133.00 | -1.48% | ¥134.00 | ¥134.00 | ¥131.00 | 68.10K |
| 2026-07-27 | ¥135.00 | -1.46% | ¥137.00 | ¥139.00 | ¥135.00 | 115.30K |
| 2026-07-24 | ¥137.00 | -4.86% | ¥145.00 | ¥145.00 | ¥131.00 | 391.90K |
| 2026-07-23 | ¥144.00 | -1.37% | ¥145.00 | ¥147.00 | ¥144.00 | 100.90K |
| 2026-07-22 | ¥146.00 | -0.68% | ¥144.00 | ¥147.00 | ¥141.00 | 142.50K |
| 2026-07-21 | ¥147.00 | +8.89% | ¥136.00 | ¥158.00 | ¥136.00 | 707.50K |
| 2026-07-17 | ¥135.00 | -4.93% | ¥139.00 | ¥140.00 | ¥129.00 | 192.50K |
| 2026-07-16 | ¥142.00 | +2.90% | ¥139.00 | ¥149.00 | ¥138.00 | 406.60K |
| 2026-07-15 | ¥138.00 | +5.34% | ¥130.00 | ¥138.00 | ¥130.00 | 161.10K |
| 2026-07-14 | ¥131.00 | +3.15% | ¥127.00 | ¥131.00 | ¥126.00 | 172.60K |
| 2026-07-13 | ¥127.00 | 0.00% | ¥125.00 | ¥128.00 | ¥125.00 | 152.90K |
| 2026-07-10 | ¥127.00 | +0.79% | ¥125.00 | ¥127.00 | ¥125.00 | 79.40K |
| 2026-07-09 | ¥126.00 | +1.61% | ¥124.00 | ¥127.00 | ¥124.00 | 61.00K |
| 2026-07-08 | ¥124.00 | -0.80% | ¥123.00 | ¥127.00 | ¥123.00 | 79.90K |
| 2026-07-07 | ¥125.00 | +0.81% | ¥122.00 | ¥126.00 | ¥119.00 | 92.80K |
| 2026-07-06 | ¥124.00 | +1.64% | ¥126.00 | ¥126.00 | ¥121.00 | 53.50K |
| 2026-07-03 | ¥122.00 | 0.00% | ¥122.00 | ¥123.00 | ¥121.00 | 65.10K |
| 2026-07-02 | ¥122.00 | 0.00% | ¥121.00 | ¥122.00 | ¥119.00 | 111.20K |
| 2026-07-01 | ¥122.00 | +1.67% | ¥119.00 | ¥123.00 | ¥119.00 | 89.00K |
| 2026-06-30 | ¥120.00 | +1.69% | ¥120.00 | ¥120.00 | ¥118.00 | 352.50K |
| 2026-06-29 | ¥118.00 | +0.85% | ¥119.00 | ¥121.00 | ¥116.00 | 203.70K |
| 2026-06-26 | ¥117.00 | -3.31% | ¥121.00 | ¥121.00 | ¥117.00 | 57.00K |
| 2026-06-25 | ¥121.00 | +0.83% | ¥119.00 | ¥122.00 | ¥119.00 | 40.20K |
| 2026-06-24 | ¥120.00 | 0.00% | ¥121.00 | ¥121.00 | ¥119.00 | 41.50K |
| 2026-06-23 | ¥120.00 | +0.84% | ¥120.00 | ¥122.00 | ¥119.00 | 90.00K |
| 2026-06-22 | ¥119.00 | -1.65% | ¥121.00 | ¥121.00 | ¥119.00 | 38.70K |
| 2026-06-19 | ¥121.00 | -0.82% | ¥122.00 | ¥123.00 | ¥119.00 | 207.80K |
| 2026-06-18 | ¥122.00 | +5.17% | ¥119.00 | ¥125.00 | ¥117.00 | 266.50K |
| 2026-06-17 | ¥116.00 | 0.00% | ¥115.00 | ¥116.00 | ¥115.00 | 10.90K |
| 2026-06-16 | ¥116.00 | -1.69% | ¥118.00 | ¥118.00 | ¥115.00 | 66.00K |
| 2026-06-15 | ¥118.00 | +2.61% | ¥120.00 | ¥121.00 | ¥117.00 | 114.70K |
| 2026-06-12 | ¥115.00 | -0.86% | ¥116.00 | ¥118.00 | ¥115.00 | 124.10K |
| 2026-06-11 | ¥116.00 | 0.00% | ¥116.00 | ¥117.00 | ¥114.00 | 46.10K |
| 2026-06-10 | ¥116.00 | +4.50% | ¥112.00 | ¥121.00 | ¥111.00 | 167.00K |
| 2026-06-09 | ¥111.00 | -1.77% | ¥113.00 | ¥114.00 | ¥111.00 | 25.80K |
| 2026-06-08 | ¥113.00 | -2.59% | ¥117.00 | ¥117.00 | ¥112.00 | 52.50K |
| 2026-06-05 | ¥116.00 | +0.87% | ¥117.00 | ¥121.00 | ¥115.00 | 127.10K |
| 2026-06-04 | ¥115.00 | -0.86% | ¥119.00 | ¥119.00 | ¥115.00 | 106.20K |
| 2026-06-03 | ¥116.00 | -0.85% | ¥115.00 | ¥117.00 | ¥114.00 | 141.60K |
| 2026-06-02 | ¥117.00 | +1.74% | ¥118.00 | ¥122.00 | ¥114.00 | 274.80K |
| 2026-06-01 | ¥115.00 | -0.86% | ¥115.00 | ¥117.00 | ¥114.00 | 162.30K |
| 2026-05-29 | ¥116.00 | 0.00% | ¥115.00 | ¥119.00 | ¥115.00 | 202.40K |
| 2026-05-28 | ¥116.00 | +0.87% | ¥114.00 | ¥117.00 | ¥113.00 | 173.10K |
| 2026-05-27 | ¥115.00 | +2.68% | ¥112.00 | ¥116.00 | ¥111.00 | 141.00K |
| 2026-05-26 | ¥112.00 | +0.90% | ¥111.00 | ¥112.00 | ¥110.00 | 11.60K |
| 2026-05-25 | ¥111.00 | +0.91% | ¥111.00 | ¥111.00 | ¥108.00 | 221.60K |