j-Group Holdings Corp. 3063
TSE · Japan · Consumer Services
¥1,121.00-22.00 (-1.92%)
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 | ¥1,121.00 | -1.92% | ¥1,130.00 | ¥1,137.00 | ¥1,121.00 | 14.40K |
| 2026-10-01 | ¥1,143.00 | +0.97% | ¥1,129.00 | ¥1,152.00 | ¥1,123.00 | 17.00K |
| 2026-09-30 | ¥1,132.00 | +0.18% | ¥1,131.00 | ¥1,147.00 | ¥1,122.00 | 18.20K |
| 2026-09-29 | ¥1,130.00 | -1.82% | ¥1,144.00 | ¥1,149.00 | ¥1,123.00 | 23.40K |
| 2026-09-28 | ¥1,151.00 | -1.12% | ¥1,161.00 | ¥1,164.00 | ¥1,145.00 | 22.10K |
| 2026-09-25 | ¥1,164.00 | -0.85% | ¥1,174.00 | ¥1,187.00 | ¥1,164.00 | 24.10K |
| 2026-09-24 | ¥1,174.00 | -0.51% | ¥1,177.00 | ¥1,184.00 | ¥1,174.00 | 20.60K |
| 2026-09-18 | ¥1,180.00 | +0.08% | ¥1,179.00 | ¥1,186.00 | ¥1,177.00 | 13.80K |
| 2026-09-17 | ¥1,179.00 | +1.11% | ¥1,161.00 | ¥1,185.00 | ¥1,161.00 | 23.00K |
| 2026-09-16 | ¥1,166.00 | -0.09% | ¥1,170.00 | ¥1,177.00 | ¥1,162.00 | 14.50K |
| 2026-09-15 | ¥1,167.00 | +0.43% | ¥1,155.00 | ¥1,175.00 | ¥1,155.00 | 16.80K |
| 2026-09-14 | ¥1,162.00 | +1.40% | ¥1,146.00 | ¥1,167.00 | ¥1,140.00 | 27.60K |
| 2026-09-11 | ¥1,146.00 | -2.72% | ¥1,179.00 | ¥1,179.00 | ¥1,146.00 | 22.30K |
| 2026-09-10 | ¥1,178.00 | +1.64% | ¥1,157.00 | ¥1,179.00 | ¥1,151.00 | 35.80K |
| 2026-09-09 | ¥1,159.00 | +0.78% | ¥1,150.00 | ¥1,160.00 | ¥1,143.00 | 23.50K |
| 2026-09-08 | ¥1,150.00 | -0.35% | ¥1,150.00 | ¥1,155.00 | ¥1,142.00 | 28.60K |
| 2026-09-07 | ¥1,154.00 | +0.87% | ¥1,138.00 | ¥1,154.00 | ¥1,121.00 | 45.10K |
| 2026-09-04 | ¥1,144.00 | +2.51% | ¥1,125.00 | ¥1,145.00 | ¥1,117.00 | 46.70K |
| 2026-09-03 | ¥1,116.00 | +1.27% | ¥1,098.00 | ¥1,125.00 | ¥1,091.00 | 83.20K |
| 2026-09-02 | ¥1,102.00 | -0.27% | ¥1,104.00 | ¥1,104.00 | ¥1,092.00 | 79.20K |
| 2026-09-01 | ¥1,105.00 | -1.34% | ¥1,111.00 | ¥1,112.00 | ¥1,100.00 | 84.10K |
| 2026-08-31 | ¥1,120.00 | -0.09% | ¥1,131.00 | ¥1,131.00 | ¥1,115.00 | 54.30K |
| 2026-08-28 | ¥1,121.00 | -2.52% | ¥1,122.00 | ¥1,135.00 | ¥1,121.00 | 146.80K |
| 2026-08-27 | ¥1,150.00 | -2.62% | ¥1,151.00 | ¥1,164.00 | ¥1,146.00 | 188.30K |
| 2026-08-26 | ¥1,181.00 | -0.59% | ¥1,179.00 | ¥1,185.00 | ¥1,166.00 | 129.30K |
| 2026-08-25 | ¥1,188.00 | -1.00% | ¥1,197.00 | ¥1,197.00 | ¥1,188.00 | 81.90K |
| 2026-08-24 | ¥1,200.00 | -0.17% | ¥1,204.00 | ¥1,205.00 | ¥1,200.00 | 55.60K |
| 2026-08-21 | ¥1,202.00 | -0.08% | ¥1,200.00 | ¥1,203.00 | ¥1,200.00 | 46.70K |
| 2026-08-20 | ¥1,203.00 | -0.74% | ¥1,210.00 | ¥1,210.00 | ¥1,202.00 | 47.80K |
| 2026-08-19 | ¥1,212.00 | -0.08% | ¥1,214.00 | ¥1,215.00 | ¥1,209.00 | 31.80K |
| 2026-08-18 | ¥1,213.00 | +0.25% | ¥1,211.00 | ¥1,215.00 | ¥1,209.00 | 36.40K |
| 2026-08-17 | ¥1,210.00 | +0.17% | ¥1,210.00 | ¥1,215.00 | ¥1,210.00 | 26.70K |
| 2026-08-14 | ¥1,208.00 | -0.08% | ¥1,206.00 | ¥1,213.00 | ¥1,205.00 | 16.70K |
| 2026-08-13 | ¥1,209.00 | +0.33% | ¥1,206.00 | ¥1,215.00 | ¥1,202.00 | 23.60K |
| 2026-08-12 | ¥1,205.00 | -0.17% | ¥1,210.00 | ¥1,216.00 | ¥1,204.00 | 26.60K |
| 2026-08-10 | ¥1,207.00 | 0.00% | ¥1,207.00 | ¥1,212.00 | ¥1,199.00 | 57.50K |
| 2026-08-07 | ¥1,207.00 | +0.75% | ¥1,199.00 | ¥1,207.00 | ¥1,195.00 | 34.70K |
| 2026-08-06 | ¥1,198.00 | -0.17% | ¥1,200.00 | ¥1,203.00 | ¥1,198.00 | 25.90K |
| 2026-08-05 | ¥1,200.00 | -0.08% | ¥1,201.00 | ¥1,204.00 | ¥1,200.00 | 28.40K |
| 2026-08-04 | ¥1,201.00 | -0.91% | ¥1,212.00 | ¥1,218.00 | ¥1,201.00 | 30.00K |
| 2026-08-03 | ¥1,212.00 | -0.82% | ¥1,212.00 | ¥1,218.00 | ¥1,206.00 | 37.60K |
| 2026-07-31 | ¥1,222.00 | +0.33% | ¥1,245.00 | ¥1,245.00 | ¥1,215.00 | 34.70K |
| 2026-07-30 | ¥1,218.00 | -1.93% | ¥1,244.00 | ¥1,250.00 | ¥1,212.00 | 38.10K |
| 2026-07-29 | ¥1,242.00 | -0.40% | ¥1,250.00 | ¥1,250.00 | ¥1,234.00 | 24.20K |
| 2026-07-28 | ¥1,247.00 | -0.24% | ¥1,256.00 | ¥1,257.00 | ¥1,234.00 | 14.50K |
| 2026-07-27 | ¥1,250.00 | +1.38% | ¥1,234.00 | ¥1,257.00 | ¥1,233.00 | 17.30K |
| 2026-07-24 | ¥1,233.00 | +1.82% | ¥1,212.00 | ¥1,238.00 | ¥1,206.00 | 12.10K |
| 2026-07-23 | ¥1,211.00 | +0.33% | ¥1,211.00 | ¥1,220.00 | ¥1,206.00 | 12.70K |
| 2026-07-22 | ¥1,207.00 | -2.11% | ¥1,231.00 | ¥1,231.00 | ¥1,207.00 | 43.00K |
| 2026-07-21 | ¥1,233.00 | -1.44% | ¥1,250.00 | ¥1,258.00 | ¥1,231.00 | 25.60K |
| 2026-07-17 | ¥1,251.00 | -1.96% | ¥1,280.00 | ¥1,280.00 | ¥1,251.00 | 29.50K |
| 2026-07-16 | ¥1,276.00 | +0.16% | ¥1,276.00 | ¥1,284.00 | ¥1,267.00 | 26.00K |
| 2026-07-15 | ¥1,274.00 | +1.35% | ¥1,287.00 | ¥1,291.00 | ¥1,270.00 | 24.10K |
| 2026-07-14 | ¥1,257.00 | +0.80% | ¥1,259.00 | ¥1,268.00 | ¥1,241.00 | 19.90K |
| 2026-07-13 | ¥1,247.00 | +1.80% | ¥1,220.00 | ¥1,261.00 | ¥1,219.00 | 35.50K |
| 2026-07-10 | ¥1,225.00 | -3.39% | ¥1,268.00 | ¥1,268.00 | ¥1,218.00 | 49.90K |
| 2026-07-09 | ¥1,268.00 | +2.42% | ¥1,240.00 | ¥1,274.00 | ¥1,230.00 | 32.90K |
| 2026-07-08 | ¥1,238.00 | +1.64% | ¥1,228.00 | ¥1,238.00 | ¥1,208.00 | 23.50K |
| 2026-07-07 | ¥1,218.00 | +2.10% | ¥1,199.00 | ¥1,223.00 | ¥1,191.00 | 19.90K |
| 2026-07-06 | ¥1,193.00 | +1.53% | ¥1,180.00 | ¥1,196.00 | ¥1,180.00 | 18.10K |
| 2026-07-03 | ¥1,175.00 | -0.68% | ¥1,180.00 | ¥1,196.00 | ¥1,172.00 | 18.00K |
| 2026-07-02 | ¥1,183.00 | -0.25% | ¥1,198.00 | ¥1,198.00 | ¥1,177.00 | 16.40K |
| 2026-07-01 | ¥1,186.00 | 0.00% | ¥1,198.00 | ¥1,205.00 | ¥1,172.00 | 18.20K |
| 2026-06-30 | ¥1,186.00 | -1.00% | ¥1,201.00 | ¥1,202.00 | ¥1,185.00 | 19.70K |
| 2026-06-29 | ¥1,198.00 | +6.68% | ¥1,135.00 | ¥1,198.00 | ¥1,135.00 | 36.00K |
| 2026-06-26 | ¥1,123.00 | +0.18% | ¥1,139.00 | ¥1,140.00 | ¥1,120.00 | 16.10K |
| 2026-06-25 | ¥1,121.00 | +0.72% | ¥1,129.00 | ¥1,130.00 | ¥1,120.00 | 15.40K |
| 2026-06-24 | ¥1,113.00 | +1.55% | ¥1,110.00 | ¥1,129.00 | ¥1,110.00 | 17.10K |
| 2026-06-23 | ¥1,096.00 | +1.11% | ¥1,084.00 | ¥1,113.00 | ¥1,084.00 | 17.30K |
| 2026-06-22 | ¥1,084.00 | +0.84% | ¥1,092.00 | ¥1,128.00 | ¥1,084.00 | 25.20K |
| 2026-06-19 | ¥1,075.00 | +2.09% | ¥1,047.00 | ¥1,116.00 | ¥1,047.00 | 37.50K |
| 2026-06-18 | ¥1,053.00 | -4.62% | ¥1,102.00 | ¥1,120.00 | ¥1,035.00 | 75.40K |
| 2026-06-17 | ¥1,104.00 | -2.90% | ¥1,119.00 | ¥1,160.00 | ¥1,104.00 | 40.20K |
| 2026-06-16 | ¥1,137.00 | -5.17% | ¥1,210.00 | ¥1,248.00 | ¥1,120.00 | 98.90K |
| 2026-06-15 | ¥1,199.00 | +3.90% | ¥1,179.00 | ¥1,200.00 | ¥1,160.00 | 44.80K |
| 2026-06-12 | ¥1,154.00 | -0.35% | ¥1,159.00 | ¥1,180.00 | ¥1,151.00 | 30.60K |
| 2026-06-11 | ¥1,158.00 | +0.78% | ¥1,151.00 | ¥1,161.00 | ¥1,135.00 | 29.50K |
| 2026-06-10 | ¥1,149.00 | +1.77% | ¥1,135.00 | ¥1,149.00 | ¥1,132.00 | 35.00K |
| 2026-06-09 | ¥1,129.00 | +6.11% | ¥1,084.00 | ¥1,137.00 | ¥1,084.00 | 56.80K |
| 2026-06-08 | ¥1,064.00 | +2.11% | ¥1,041.00 | ¥1,068.00 | ¥1,041.00 | 28.90K |
| 2026-06-05 | ¥1,042.00 | +1.56% | ¥1,026.00 | ¥1,049.00 | ¥1,026.00 | 24.60K |
| 2026-06-04 | ¥1,026.00 | -1.91% | ¥1,040.00 | ¥1,040.00 | ¥1,022.00 | 29.40K |
| 2026-06-03 | ¥1,046.00 | +4.60% | ¥1,000.00 | ¥1,058.00 | ¥997.00 | 74.00K |
| 2026-06-02 | ¥1,000.00 | -0.40% | ¥993.00 | ¥1,000.00 | ¥991.00 | 52.80K |
| 2026-06-01 | ¥1,004.00 | +3.61% | ¥971.00 | ¥1,008.00 | ¥969.00 | 225.70K |
| 2026-05-29 | ¥969.00 | +18.32% | ¥969.00 | ¥969.00 | ¥969.00 | 47.40K |
| 2026-05-28 | ¥819.00 | +0.86% | ¥812.00 | ¥819.00 | ¥809.00 | 8.40K |
| 2026-05-27 | ¥812.00 | +0.25% | ¥812.00 | ¥813.00 | ¥810.00 | 7.10K |
| 2026-05-26 | ¥810.00 | +0.25% | ¥808.00 | ¥814.00 | ¥808.00 | 10.70K |
| 2026-05-25 | ¥808.00 | 0.00% | ¥809.00 | ¥812.00 | ¥808.00 | 8.10K |