JM Holdings Co., Ltd. 3539
TSE · Japan · Retail Trade
¥1,467.00-1.00 (-0.07%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,465.00 | -0.20% | ¥1,468.00 | ¥1,477.00 | ¥1,454.00 | 32.90K |
| 2026-10-01 | ¥1,468.00 | +0.48% | ¥1,461.00 | ¥1,478.00 | ¥1,455.00 | 108.70K |
| 2026-09-30 | ¥1,461.00 | +0.97% | ¥1,432.00 | ¥1,466.00 | ¥1,431.00 | 165.30K |
| 2026-09-29 | ¥1,447.00 | -1.03% | ¥1,466.00 | ¥1,466.00 | ¥1,434.00 |
| 153.70K |
| 2026-09-28 | ¥1,462.00 | +0.83% | ¥1,450.00 | ¥1,467.00 | ¥1,450.00 | 139.50K |
| 2026-09-25 | ¥1,450.00 | +1.05% | ¥1,447.00 | ¥1,463.00 | ¥1,432.00 | 150.60K |
| 2026-09-24 | ¥1,435.00 | +1.34% | ¥1,401.00 | ¥1,440.00 | ¥1,400.00 | 131.90K |
| 2026-09-18 | ¥1,416.00 | -2.34% | ¥1,438.00 | ¥1,447.00 | ¥1,416.00 | 140.00K |
| 2026-09-17 | ¥1,450.00 | +0.83% | ¥1,437.00 | ¥1,453.00 | ¥1,431.00 | 105.70K |
| 2026-09-16 | ¥1,438.00 | -0.28% | ¥1,442.00 | ¥1,460.00 | ¥1,430.00 | 167.40K |
| 2026-09-15 | ¥1,442.00 | -0.41% | ¥1,452.00 | ¥1,479.00 | ¥1,415.00 | 240.60K |
| 2026-09-14 | ¥1,448.00 | +8.38% | ¥1,424.00 | ¥1,458.00 | ¥1,388.00 | 528.60K |
| 2026-09-11 | ¥1,336.00 | -0.30% | ¥1,326.00 | ¥1,337.00 | ¥1,303.00 | 157.50K |
| 2026-09-10 | ¥1,340.00 | -1.47% | ¥1,355.00 | ¥1,355.00 | ¥1,332.00 | 108.90K |
| 2026-09-09 | ¥1,360.00 | +0.67% | ¥1,345.00 | ¥1,367.00 | ¥1,339.00 | 127.50K |
| 2026-09-08 | ¥1,351.00 | +0.15% | ¥1,345.00 | ¥1,361.00 | ¥1,333.00 | 147.40K |
| 2026-09-07 | ¥1,349.00 | -1.10% | ¥1,364.00 | ¥1,365.00 | ¥1,334.00 | 193.30K |
| 2026-09-04 | ¥1,364.00 | -6.58% | ¥1,430.00 | ¥1,432.00 | ¥1,363.00 | 326.20K |
| 2026-09-03 | ¥1,460.00 | +0.83% | ¥1,440.00 | ¥1,460.00 | ¥1,438.00 | 117.00K |
| 2026-09-02 | ¥1,448.00 | -0.62% | ¥1,460.00 | ¥1,468.00 | ¥1,436.00 | 122.80K |
| 2026-09-01 | ¥1,457.00 | +0.07% | ¥1,442.00 | ¥1,476.00 | ¥1,438.00 | 124.20K |
| 2026-08-31 | ¥1,456.00 | -1.89% | ¥1,490.00 | ¥1,490.00 | ¥1,442.00 | 137.80K |
| 2026-08-28 | ¥1,484.00 | -1.40% | ¥1,520.00 | ¥1,520.00 | ¥1,472.00 | 175.70K |
| 2026-08-27 | ¥1,505.00 | 0.00% | ¥1,495.00 | ¥1,517.00 | ¥1,493.00 | 131.70K |
| 2026-08-26 | ¥1,505.00 | +0.20% | ¥1,502.00 | ¥1,514.00 | ¥1,498.00 | 114.80K |
| 2026-08-25 | ¥1,502.00 | 0.00% | ¥1,502.00 | ¥1,519.00 | ¥1,493.00 | 112.00K |
| 2026-08-24 | ¥1,502.00 | +1.28% | ¥1,495.00 | ¥1,517.00 | ¥1,493.00 | 125.40K |
| 2026-08-21 | ¥1,483.00 | +0.68% | ¥1,481.00 | ¥1,492.00 | ¥1,470.00 | 123.20K |
| 2026-08-20 | ¥1,473.00 | 0.00% | ¥1,480.00 | ¥1,488.00 | ¥1,456.00 | 125.90K |
| 2026-08-19 | ¥1,473.00 | +0.82% | ¥1,470.00 | ¥1,478.00 | ¥1,452.00 | 131.10K |
| 2026-08-18 | ¥1,461.00 | +1.95% | ¥1,445.00 | ¥1,469.00 | ¥1,437.00 | 148.50K |
| 2026-08-17 | ¥1,433.00 | 0.00% | ¥1,434.00 | ¥1,439.00 | ¥1,422.00 | 132.80K |
| 2026-08-14 | ¥1,433.00 | +1.06% | ¥1,418.00 | ¥1,441.00 | ¥1,415.00 | 120.70K |
| 2026-08-13 | ¥1,418.00 | +1.36% | ¥1,404.00 | ¥1,423.00 | ¥1,396.00 | 127.60K |
| 2026-08-12 | ¥1,399.00 | +0.79% | ¥1,380.00 | ¥1,405.00 | ¥1,375.00 | 123.30K |
| 2026-08-10 | ¥1,388.00 | +0.73% | ¥1,390.00 | ¥1,393.00 | ¥1,379.00 | 124.50K |
| 2026-08-07 | ¥1,378.00 | +0.58% | ¥1,375.00 | ¥1,396.00 | ¥1,365.00 | 182.90K |
| 2026-08-06 | ¥1,370.00 | +2.01% | ¥1,372.00 | ¥1,387.00 | ¥1,346.00 | 242.70K |
| 2026-08-05 | ¥1,343.00 | -1.18% | ¥1,350.00 | ¥1,379.00 | ¥1,336.00 | 245.60K |
| 2026-08-04 | ¥1,359.00 | -0.95% | ¥1,362.00 | ¥1,380.00 | ¥1,344.00 | 245.30K |
| 2026-08-03 | ¥1,372.00 | +0.22% | ¥1,380.00 | ¥1,398.00 | ¥1,354.00 | 241.50K |
| 2026-07-31 | ¥1,369.00 | -5.26% | ¥1,438.00 | ¥1,438.00 | ¥1,361.00 | 392.20K |
| 2026-07-30 | ¥1,445.00 | +1.55% | ¥1,425.00 | ¥1,445.00 | ¥1,388.00 | 830.90K |
| 2026-07-29 | ¥1,423.00 | +2.67% | ¥1,396.00 | ¥1,445.00 | ¥1,382.00 | 951.00K |
| 2026-07-28 | ¥1,386.00 | +1.17% | ¥1,381.00 | ¥1,398.00 | ¥1,370.00 | 452.80K |
| 2026-07-27 | ¥1,370.00 | +1.48% | ¥1,357.00 | ¥1,374.00 | ¥1,357.00 | 489.30K |
| 2026-07-24 | ¥1,350.00 | +1.81% | ¥1,333.00 | ¥1,355.00 | ¥1,322.00 | 397.60K |
| 2026-07-23 | ¥1,326.00 | -0.67% | ¥1,333.00 | ¥1,340.00 | ¥1,319.00 | 446.80K |
| 2026-07-22 | ¥1,335.00 | +0.98% | ¥1,316.00 | ¥1,335.00 | ¥1,314.00 | 319.00K |
| 2026-07-21 | ¥1,322.00 | +0.76% | ¥1,323.00 | ¥1,346.00 | ¥1,317.00 | 405.80K |
| 2026-07-17 | ¥1,312.00 | +1.63% | ¥1,301.00 | ¥1,324.00 | ¥1,301.00 | 275.10K |
| 2026-07-16 | ¥1,291.00 | +1.25% | ¥1,275.00 | ¥1,296.00 | ¥1,275.00 | 239.40K |
| 2026-07-15 | ¥1,275.00 | +0.08% | ¥1,283.00 | ¥1,284.00 | ¥1,270.00 | 223.00K |
| 2026-07-14 | ¥1,274.00 | +0.24% | ¥1,283.00 | ¥1,289.00 | ¥1,272.00 | 309.30K |
| 2026-07-13 | ¥1,271.00 | +0.79% | ¥1,271.00 | ¥1,280.00 | ¥1,268.00 | 251.40K |
| 2026-07-10 | ¥1,261.00 | -0.55% | ¥1,268.00 | ¥1,272.00 | ¥1,255.00 | 296.00K |
| 2026-07-09 | ¥1,268.00 | +0.08% | ¥1,259.00 | ¥1,274.00 | ¥1,246.00 | 332.40K |
| 2026-07-08 | ¥1,267.00 | -0.08% | ¥1,279.00 | ¥1,285.00 | ¥1,264.00 | 311.60K |
| 2026-07-07 | ¥1,268.00 | +0.88% | ¥1,263.00 | ¥1,278.00 | ¥1,254.00 | 234.40K |
| 2026-07-06 | ¥1,257.00 | +1.78% | ¥1,241.00 | ¥1,265.00 | ¥1,240.00 | 215.70K |
| 2026-07-03 | ¥1,235.00 | +0.57% | ¥1,240.00 | ¥1,249.00 | ¥1,235.00 | 212.60K |
| 2026-07-02 | ¥1,228.00 | +1.66% | ¥1,219.00 | ¥1,233.00 | ¥1,210.00 | 204.00K |
| 2026-07-01 | ¥1,208.00 | -1.06% | ¥1,218.00 | ¥1,219.00 | ¥1,202.00 | 218.80K |
| 2026-06-30 | ¥1,221.00 | -2.32% | ¥1,250.00 | ¥1,260.00 | ¥1,221.00 | 247.70K |
| 2026-06-29 | ¥1,250.00 | +2.46% | ¥1,232.00 | ¥1,259.00 | ¥1,229.00 | 258.90K |
| 2026-06-26 | ¥1,220.00 | +0.66% | ¥1,211.00 | ¥1,221.00 | ¥1,201.00 | 131.60K |
| 2026-06-25 | ¥1,212.00 | +0.66% | ¥1,213.00 | ¥1,221.00 | ¥1,207.00 | 128.90K |
| 2026-06-24 | ¥1,204.00 | -0.33% | ¥1,218.00 | ¥1,219.00 | ¥1,200.00 | 116.20K |
| 2026-06-23 | ¥1,208.00 | -0.17% | ¥1,210.00 | ¥1,213.00 | ¥1,199.00 | 126.50K |
| 2026-06-22 | ¥1,210.00 | -0.66% | ¥1,226.00 | ¥1,231.00 | ¥1,202.00 | 116.80K |
| 2026-06-19 | ¥1,218.00 | +0.74% | ¥1,205.00 | ¥1,220.00 | ¥1,204.00 | 101.20K |
| 2026-06-18 | ¥1,209.00 | -0.90% | ¥1,220.00 | ¥1,220.00 | ¥1,203.00 | 122.00K |
| 2026-06-17 | ¥1,220.00 | +1.16% | ¥1,214.00 | ¥1,233.00 | ¥1,210.00 | 102.40K |
| 2026-06-16 | ¥1,206.00 | +0.42% | ¥1,209.00 | ¥1,215.00 | ¥1,188.00 | 195.60K |
| 2026-06-15 | ¥1,201.00 | -5.88% | ¥1,220.00 | ¥1,224.00 | ¥1,201.00 | 379.80K |
| 2026-06-12 | ¥1,276.00 | +0.31% | ¥1,260.00 | ¥1,276.00 | ¥1,249.00 | 139.60K |
| 2026-06-11 | ¥1,272.00 | +0.24% | ¥1,279.00 | ¥1,279.00 | ¥1,260.00 | 93.70K |
| 2026-06-10 | ¥1,269.00 | +1.44% | ¥1,256.00 | ¥1,273.00 | ¥1,251.00 | 119.00K |
| 2026-06-09 | ¥1,251.00 | -0.16% | ¥1,253.00 | ¥1,266.00 | ¥1,241.00 | 109.40K |
| 2026-06-08 | ¥1,253.00 | +0.64% | ¥1,245.00 | ¥1,263.00 | ¥1,238.00 | 123.00K |
| 2026-06-05 | ¥1,245.00 | +0.89% | ¥1,234.00 | ¥1,259.00 | ¥1,234.00 | 94.10K |
| 2026-06-04 | ¥1,234.00 | -0.88% | ¥1,245.00 | ¥1,255.00 | ¥1,227.00 | 113.30K |
| 2026-06-03 | ¥1,245.00 | +0.32% | ¥1,238.00 | ¥1,245.00 | ¥1,226.00 | 82.40K |
| 2026-06-02 | ¥1,241.00 | -0.56% | ¥1,232.00 | ¥1,250.00 | ¥1,220.00 | 118.10K |
| 2026-06-01 | ¥1,248.00 | -1.81% | ¥1,271.00 | ¥1,271.00 | ¥1,233.00 | 148.90K |
| 2026-05-29 | ¥1,271.00 | +0.63% | ¥1,265.00 | ¥1,288.00 | ¥1,258.00 | 104.70K |
| 2026-05-28 | ¥1,263.00 | +1.04% | ¥1,258.00 | ¥1,275.00 | ¥1,251.00 | 102.50K |
| 2026-05-27 | ¥1,250.00 | +0.16% | ¥1,253.00 | ¥1,253.00 | ¥1,238.00 | 102.30K |
| 2026-05-26 | ¥1,248.00 | -0.72% | ¥1,253.00 | ¥1,266.00 | ¥1,245.00 | 84.80K |
| 2026-05-25 | ¥1,257.00 | -1.80% | ¥1,283.00 | ¥1,283.00 | ¥1,244.00 | 122.70K |