JP HOLDINGS INC 2749
TSE · Japan · Consumer Services
¥631.00-11.00 (-1.71%)
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 | ¥631.00 | -1.71% | ¥639.00 | ¥639.00 | ¥628.00 | 197.70K |
| 2026-10-01 | ¥642.00 | -0.62% | ¥643.00 | ¥645.00 | ¥632.00 | 245.40K |
| 2026-09-30 | ¥646.00 | -1.07% | ¥649.00 | ¥651.00 | ¥638.00 | 251.60K |
| 2026-09-29 | ¥653.00 | -1.51% | ¥653.00 | ¥658.00 | ¥647.00 | 1.22M |
| 2026-09-28 | ¥663.00 | -0.60% | ¥675.00 | ¥676.00 | ¥663.00 | 733.40K |
| 2026-09-25 | ¥667.00 | +0.76% | ¥663.00 | ¥672.00 | ¥663.00 | 661.40K |
| 2026-09-24 | ¥662.00 | -1.93% | ¥672.00 | ¥674.00 | ¥662.00 | 620.40K |
| 2026-09-18 | ¥675.00 | -0.88% | ¥680.00 | ¥680.00 | ¥675.00 | 293.10K |
| 2026-09-17 | ¥681.00 | +0.29% | ¥680.00 | ¥690.00 | ¥680.00 | 428.90K |
| 2026-09-16 | ¥679.00 | +1.04% | ¥676.00 | ¥683.00 | ¥672.00 | 473.20K |
| 2026-09-15 | ¥672.00 | +3.23% | ¥661.00 | ¥673.00 | ¥658.00 | 426.40K |
| 2026-09-14 | ¥651.00 | +0.93% | ¥647.00 | ¥653.00 | ¥645.00 | 279.80K |
| 2026-09-11 | ¥645.00 | -0.46% | ¥643.00 | ¥649.00 | ¥641.00 | 173.20K |
| 2026-09-10 | ¥648.00 | -0.92% | ¥651.00 | ¥651.00 | ¥641.00 | 200.40K |
| 2026-09-09 | ¥654.00 | -0.91% | ¥658.00 | ¥659.00 | ¥653.00 | 157.90K |
| 2026-09-08 | ¥660.00 | -0.30% | ¥660.00 | ¥664.00 | ¥656.00 | 192.10K |
| 2026-09-07 | ¥662.00 | -0.15% | ¥662.00 | ¥665.00 | ¥656.00 | 287.80K |
| 2026-09-04 | ¥663.00 | +1.07% | ¥656.00 | ¥666.00 | ¥655.00 | 268.00K |
| 2026-09-03 | ¥656.00 | -0.76% | ¥664.00 | ¥666.00 | ¥656.00 | 182.00K |
| 2026-09-02 | ¥661.00 | -1.34% | ¥670.00 | ¥670.00 | ¥660.00 | 242.00K |
| 2026-09-01 | ¥670.00 | -0.30% | ¥670.00 | ¥676.00 | ¥663.00 | 250.60K |
| 2026-08-31 | ¥672.00 | +1.05% | ¥665.00 | ¥674.00 | ¥661.00 | 312.70K |
| 2026-08-28 | ¥665.00 | +1.06% | ¥657.00 | ¥669.00 | ¥657.00 | 263.20K |
| 2026-08-27 | ¥658.00 | +0.15% | ¥655.00 | ¥662.00 | ¥652.00 | 230.60K |
| 2026-08-26 | ¥657.00 | +0.31% | ¥658.00 | ¥664.00 | ¥655.00 | 262.60K |
| 2026-08-25 | ¥655.00 | -0.46% | ¥660.00 | ¥660.00 | ¥648.00 | 182.10K |
| 2026-08-24 | ¥658.00 | -0.30% | ¥662.00 | ¥668.00 | ¥653.00 | 216.40K |
| 2026-08-21 | ¥660.00 | 0.00% | ¥659.00 | ¥665.00 | ¥657.00 | 313.70K |
| 2026-08-20 | ¥660.00 | +2.33% | ¥653.00 | ¥660.00 | ¥648.00 | 262.20K |
| 2026-08-19 | ¥645.00 | -1.23% | ¥654.00 | ¥654.00 | ¥642.00 | 214.60K |
| 2026-08-18 | ¥653.00 | +1.56% | ¥653.00 | ¥660.00 | ¥644.00 | 264.70K |
| 2026-08-17 | ¥643.00 | -1.08% | ¥647.00 | ¥656.00 | ¥638.00 | 320.90K |
| 2026-08-14 | ¥650.00 | -1.07% | ¥644.00 | ¥664.00 | ¥643.00 | 474.40K |
| 2026-08-13 | ¥657.00 | +4.12% | ¥632.00 | ¥668.00 | ¥631.00 | 632.90K |
| 2026-08-12 | ¥631.00 | +0.32% | ¥629.00 | ¥634.00 | ¥629.00 | 267.50K |
| 2026-08-10 | ¥629.00 | +1.78% | ¥623.00 | ¥629.00 | ¥616.00 | 237.90K |
| 2026-08-07 | ¥618.00 | +0.98% | ¥616.00 | ¥622.00 | ¥610.00 | 352.20K |
| 2026-08-06 | ¥612.00 | 0.00% | ¥610.00 | ¥616.00 | ¥609.00 | 273.80K |
| 2026-08-05 | ¥612.00 | -0.16% | ¥615.00 | ¥615.00 | ¥607.00 | 225.60K |
| 2026-08-04 | ¥613.00 | -1.29% | ¥620.00 | ¥622.00 | ¥613.00 | 264.00K |
| 2026-08-03 | ¥621.00 | -2.36% | ¥636.00 | ¥636.00 | ¥621.00 | 322.20K |
| 2026-07-31 | ¥636.00 | -1.40% | ¥639.00 | ¥641.00 | ¥632.00 | 244.10K |
| 2026-07-30 | ¥645.00 | -1.07% | ¥648.00 | ¥652.00 | ¥641.00 | 311.00K |
| 2026-07-29 | ¥652.00 | +2.19% | ¥645.00 | ¥655.00 | ¥637.00 | 277.40K |
| 2026-07-28 | ¥638.00 | +0.31% | ¥638.00 | ¥641.00 | ¥632.00 | 185.00K |
| 2026-07-27 | ¥636.00 | +2.25% | ¥625.00 | ¥638.00 | ¥625.00 | 315.30K |
| 2026-07-24 | ¥622.00 | +0.16% | ¥617.00 | ¥622.00 | ¥615.00 | 172.20K |
| 2026-07-23 | ¥621.00 | +0.32% | ¥620.00 | ¥623.00 | ¥617.00 | 181.20K |
| 2026-07-22 | ¥619.00 | -0.16% | ¥619.00 | ¥622.00 | ¥614.00 | 202.10K |
| 2026-07-21 | ¥620.00 | +0.32% | ¥620.00 | ¥627.00 | ¥616.00 | 208.00K |
| 2026-07-17 | ¥618.00 | -0.48% | ¥621.00 | ¥629.00 | ¥617.00 | 199.50K |
| 2026-07-16 | ¥621.00 | -0.80% | ¥626.00 | ¥631.00 | ¥619.00 | 458.60K |
| 2026-07-15 | ¥626.00 | +0.48% | ¥624.00 | ¥628.00 | ¥623.00 | 194.40K |
| 2026-07-14 | ¥623.00 | +1.14% | ¥621.00 | ¥625.00 | ¥619.00 | 186.50K |
| 2026-07-13 | ¥616.00 | +0.33% | ¥617.00 | ¥621.00 | ¥615.00 | 179.70K |
| 2026-07-10 | ¥614.00 | +0.99% | ¥610.00 | ¥618.00 | ¥606.00 | 206.90K |
| 2026-07-09 | ¥608.00 | -0.65% | ¥610.00 | ¥612.00 | ¥605.00 | 166.20K |
| 2026-07-08 | ¥612.00 | -1.29% | ¥621.00 | ¥625.00 | ¥611.00 | 175.70K |
| 2026-07-07 | ¥620.00 | +0.65% | ¥620.00 | ¥625.00 | ¥618.00 | 203.80K |
| 2026-07-06 | ¥616.00 | +1.48% | ¥610.00 | ¥618.00 | ¥610.00 | 240.70K |
| 2026-07-03 | ¥607.00 | +1.34% | ¥605.00 | ¥611.00 | ¥604.00 | 236.10K |
| 2026-07-02 | ¥599.00 | +1.87% | ¥595.00 | ¥603.00 | ¥591.00 | 247.90K |
| 2026-07-01 | ¥588.00 | +1.03% | ¥585.00 | ¥591.00 | ¥581.00 | 233.50K |
| 2026-06-30 | ¥582.00 | -0.68% | ¥584.00 | ¥586.00 | ¥578.00 | 352.70K |
| 2026-06-29 | ¥586.00 | +1.56% | ¥578.00 | ¥587.00 | ¥576.00 | 428.40K |
| 2026-06-26 | ¥577.00 | +2.12% | ¥565.00 | ¥580.00 | ¥563.00 | 283.10K |
| 2026-06-25 | ¥565.00 | -0.35% | ¥574.00 | ¥574.00 | ¥565.00 | 203.60K |
| 2026-06-24 | ¥567.00 | -0.18% | ¥575.00 | ¥579.00 | ¥566.00 | 206.60K |
| 2026-06-23 | ¥568.00 | -1.05% | ¥575.00 | ¥576.00 | ¥566.00 | 235.50K |
| 2026-06-22 | ¥574.00 | -0.35% | ¥572.00 | ¥577.00 | ¥570.00 | 223.70K |
| 2026-06-19 | ¥576.00 | 0.00% | ¥579.00 | ¥580.00 | ¥571.00 | 168.20K |
| 2026-06-18 | ¥576.00 | -1.20% | ¥585.00 | ¥586.00 | ¥574.00 | 242.40K |
| 2026-06-17 | ¥583.00 | -0.51% | ¥588.00 | ¥591.00 | ¥583.00 | 203.00K |
| 2026-06-16 | ¥586.00 | -0.85% | ¥590.00 | ¥590.00 | ¥581.00 | 189.30K |
| 2026-06-15 | ¥591.00 | -0.67% | ¥597.00 | ¥604.00 | ¥589.00 | 265.10K |
| 2026-06-12 | ¥595.00 | +0.34% | ¥591.00 | ¥595.00 | ¥588.00 | 161.80K |
| 2026-06-11 | ¥593.00 | +0.17% | ¥593.00 | ¥594.00 | ¥585.00 | 132.90K |
| 2026-06-10 | ¥592.00 | +0.51% | ¥590.00 | ¥595.00 | ¥588.00 | 121.60K |
| 2026-06-09 | ¥589.00 | -1.34% | ¥600.00 | ¥603.00 | ¥587.00 | 169.60K |
| 2026-06-08 | ¥597.00 | +0.51% | ¥589.00 | ¥598.00 | ¥587.00 | 151.70K |
| 2026-06-05 | ¥594.00 | +0.85% | ¥590.00 | ¥601.00 | ¥590.00 | 139.30K |
| 2026-06-04 | ¥589.00 | -1.83% | ¥594.00 | ¥599.00 | ¥588.00 | 159.30K |
| 2026-06-03 | ¥600.00 | +0.67% | ¥599.00 | ¥600.00 | ¥592.00 | 190.50K |
| 2026-06-02 | ¥596.00 | -1.16% | ¥596.00 | ¥600.00 | ¥590.00 | 231.40K |
| 2026-06-01 | ¥603.00 | -0.82% | ¥608.00 | ¥608.00 | ¥597.00 | 236.10K |
| 2026-05-29 | ¥608.00 | -0.49% | ¥612.00 | ¥618.00 | ¥608.00 | 154.10K |
| 2026-05-28 | ¥611.00 | -0.33% | ¥613.00 | ¥613.00 | ¥607.00 | 121.30K |
| 2026-05-27 | ¥613.00 | +0.16% | ¥610.00 | ¥616.00 | ¥607.00 | 132.20K |
| 2026-05-26 | ¥612.00 | -0.33% | ¥614.00 | ¥619.00 | ¥609.00 | 136.90K |
| 2026-05-25 | ¥614.00 | -1.60% | ¥624.00 | ¥625.00 | ¥607.00 | 163.10K |