jig.jp co.,ltd. 5244
TSE · Japan · Technology Services
¥176.00-3.00 (-1.68%)
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 | ¥176.00 | -1.68% | ¥178.00 | ¥180.00 | ¥175.00 | 146.00K |
| 2026-10-01 | ¥179.00 | -1.65% | ¥181.00 | ¥182.00 | ¥178.00 | 116.50K |
| 2026-09-30 | ¥182.00 | +2.82% | ¥178.00 | ¥182.00 | ¥176.00 | 210.00K |
| 2026-09-29 | ¥177.00 | +1.14% | ¥175.00 | ¥177.00 | ¥173.00 | 234.60K |
| 2026-09-28 | ¥175.00 | +0.57% | ¥174.00 | ¥176.00 | ¥174.00 | 65.30K |
| 2026-09-25 | ¥174.00 | +0.58% | ¥173.00 | ¥175.00 | ¥171.00 | 388.80K |
| 2026-09-24 | ¥173.00 | -0.57% | ¥172.00 | ¥176.00 | ¥172.00 | 136.30K |
| 2026-09-18 | ¥174.00 | 0.00% | ¥174.00 | ¥175.00 | ¥171.00 | 255.90K |
| 2026-09-17 | ¥174.00 | -0.57% | ¥174.00 | ¥178.00 | ¥174.00 | 95.30K |
| 2026-09-16 | ¥175.00 | -1.13% | ¥179.00 | ¥180.00 | ¥174.00 | 113.40K |
| 2026-09-15 | ¥177.00 | +0.57% | ¥178.00 | ¥180.00 | ¥176.00 | 176.00K |
| 2026-09-14 | ¥176.00 | +1.73% | ¥173.00 | ¥179.00 | ¥172.00 | 158.30K |
| 2026-09-11 | ¥173.00 | -1.14% | ¥176.00 | ¥176.00 | ¥173.00 | 93.20K |
| 2026-09-10 | ¥175.00 | -1.13% | ¥176.00 | ¥176.00 | ¥173.00 | 192.70K |
| 2026-09-09 | ¥177.00 | +1.14% | ¥175.00 | ¥177.00 | ¥173.00 | 96.80K |
| 2026-09-08 | ¥175.00 | -0.57% | ¥175.00 | ¥177.00 | ¥174.00 | 100.30K |
| 2026-09-07 | ¥176.00 | +1.73% | ¥175.00 | ¥177.00 | ¥173.00 | 138.80K |
| 2026-09-04 | ¥173.00 | +1.17% | ¥172.00 | ¥174.00 | ¥172.00 | 138.10K |
| 2026-09-03 | ¥171.00 | -2.29% | ¥175.00 | ¥175.00 | ¥171.00 | 184.20K |
| 2026-09-02 | ¥175.00 | -3.31% | ¥178.00 | ¥178.00 | ¥173.00 | 317.90K |
| 2026-09-01 | ¥181.00 | -2.69% | ¥185.00 | ¥186.00 | ¥179.00 | 215.50K |
| 2026-08-31 | ¥186.00 | +2.20% | ¥182.00 | ¥187.00 | ¥181.00 | 363.40K |
| 2026-08-28 | ¥182.00 | -0.55% | ¥181.00 | ¥186.00 | ¥181.00 | 258.20K |
| 2026-08-27 | ¥183.00 | 0.00% | ¥182.00 | ¥184.00 | ¥182.00 | 253.50K |
| 2026-08-26 | ¥183.00 | +3.98% | ¥184.00 | ¥185.00 | ¥181.00 | 602.50K |
| 2026-08-25 | ¥176.00 | 0.00% | ¥176.00 | ¥176.00 | ¥174.00 | 142.40K |
| 2026-08-24 | ¥176.00 | -2.76% | ¥181.00 | ¥183.00 | ¥175.00 | 299.80K |
| 2026-08-21 | ¥181.00 | +1.12% | ¥180.00 | ¥182.00 | ¥178.00 | 195.70K |
| 2026-08-20 | ¥179.00 | +2.29% | ¥177.00 | ¥180.00 | ¥176.00 | 188.30K |
| 2026-08-19 | ¥175.00 | -2.23% | ¥177.00 | ¥178.00 | ¥174.00 | 262.20K |
| 2026-08-18 | ¥179.00 | -2.19% | ¥181.00 | ¥183.00 | ¥178.00 | 154.70K |
| 2026-08-17 | ¥183.00 | -1.08% | ¥187.00 | ¥187.00 | ¥181.00 | 392.70K |
| 2026-08-14 | ¥185.00 | +4.52% | ¥173.00 | ¥187.00 | ¥170.00 | 930.40K |
| 2026-08-13 | ¥177.00 | -0.56% | ¥178.00 | ¥180.00 | ¥174.00 | 434.30K |
| 2026-08-12 | ¥178.00 | +0.56% | ¥177.00 | ¥180.00 | ¥177.00 | 243.50K |
| 2026-08-10 | ¥177.00 | +2.91% | ¥173.00 | ¥179.00 | ¥172.00 | 381.00K |
| 2026-08-07 | ¥172.00 | -1.15% | ¥172.00 | ¥173.00 | ¥169.00 | 257.50K |
| 2026-08-06 | ¥174.00 | 0.00% | ¥174.00 | ¥175.00 | ¥173.00 | 123.10K |
| 2026-08-05 | ¥174.00 | +2.35% | ¥170.00 | ¥175.00 | ¥170.00 | 165.90K |
| 2026-08-04 | ¥170.00 | -0.58% | ¥171.00 | ¥172.00 | ¥168.00 | 201.90K |
| 2026-08-03 | ¥171.00 | +0.59% | ¥169.00 | ¥172.00 | ¥166.00 | 242.90K |
| 2026-07-31 | ¥170.00 | -0.58% | ¥172.00 | ¥172.00 | ¥169.00 | 159.00K |
| 2026-07-30 | ¥171.00 | +2.40% | ¥168.00 | ¥173.00 | ¥167.00 | 298.10K |
| 2026-07-29 | ¥167.00 | -0.60% | ¥170.00 | ¥170.00 | ¥166.00 | 283.20K |
| 2026-07-28 | ¥168.00 | -1.75% | ¥171.00 | ¥172.00 | ¥167.00 | 290.40K |
| 2026-07-27 | ¥171.00 | +1.79% | ¥170.00 | ¥173.00 | ¥169.00 | 290.00K |
| 2026-07-24 | ¥168.00 | -0.59% | ¥170.00 | ¥170.00 | ¥167.00 | 280.80K |
| 2026-07-23 | ¥169.00 | -2.87% | ¥172.00 | ¥172.00 | ¥167.00 | 475.10K |
| 2026-07-22 | ¥174.00 | -3.33% | ¥179.00 | ¥179.00 | ¥173.00 | 382.80K |
| 2026-07-21 | ¥180.00 | +1.12% | ¥175.00 | ¥181.00 | ¥175.00 | 389.50K |
| 2026-07-17 | ¥178.00 | -4.81% | ¥183.00 | ¥184.00 | ¥175.00 | 584.50K |
| 2026-07-16 | ¥187.00 | +0.54% | ¥187.00 | ¥189.00 | ¥186.00 | 454.90K |
| 2026-07-15 | ¥186.00 | +0.54% | ¥184.00 | ¥186.00 | ¥184.00 | 193.40K |
| 2026-07-14 | ¥185.00 | +1.65% | ¥185.00 | ¥187.00 | ¥184.00 | 250.10K |
| 2026-07-13 | ¥182.00 | -1.62% | ¥180.00 | ¥183.00 | ¥180.00 | 506.00K |
| 2026-07-10 | ¥185.00 | +3.93% | ¥180.00 | ¥188.00 | ¥179.00 | 872.20K |
| 2026-07-09 | ¥178.00 | +1.71% | ¥175.00 | ¥179.00 | ¥173.00 | 455.80K |
| 2026-07-08 | ¥175.00 | 0.00% | ¥174.00 | ¥176.00 | ¥170.00 | 272.90K |
| 2026-07-07 | ¥175.00 | +0.57% | ¥175.00 | ¥180.00 | ¥174.00 | 486.70K |
| 2026-07-06 | ¥174.00 | +0.58% | ¥173.00 | ¥175.00 | ¥172.00 | 217.50K |
| 2026-07-03 | ¥173.00 | +0.58% | ¥171.00 | ¥174.00 | ¥170.00 | 158.90K |
| 2026-07-02 | ¥172.00 | +1.78% | ¥168.00 | ¥175.00 | ¥168.00 | 308.60K |
| 2026-07-01 | ¥169.00 | 0.00% | ¥168.00 | ¥169.00 | ¥166.00 | 258.50K |
| 2026-06-30 | ¥169.00 | +1.20% | ¥168.00 | ¥170.00 | ¥167.00 | 366.30K |
| 2026-06-29 | ¥167.00 | 0.00% | ¥167.00 | ¥170.00 | ¥166.00 | 179.60K |
| 2026-06-26 | ¥167.00 | +1.83% | ¥164.00 | ¥168.00 | ¥163.00 | 453.60K |
| 2026-06-25 | ¥164.00 | -1.20% | ¥167.00 | ¥171.00 | ¥159.00 | 1.45M |
| 2026-06-24 | ¥166.00 | +3.11% | ¥162.00 | ¥169.00 | ¥162.00 | 323.80K |
| 2026-06-23 | ¥161.00 | -3.01% | ¥168.00 | ¥168.00 | ¥160.00 | 701.70K |
| 2026-06-22 | ¥166.00 | +0.61% | ¥166.00 | ¥172.00 | ¥163.00 | 311.10K |
| 2026-06-19 | ¥165.00 | -0.60% | ¥165.00 | ¥166.00 | ¥161.00 | 317.80K |
| 2026-06-18 | ¥166.00 | +2.47% | ¥167.00 | ¥167.00 | ¥162.00 | 321.70K |
| 2026-06-17 | ¥162.00 | +0.62% | ¥161.00 | ¥165.00 | ¥157.00 | 335.50K |
| 2026-06-16 | ¥161.00 | +1.90% | ¥159.00 | ¥161.00 | ¥155.00 | 360.90K |
| 2026-06-15 | ¥158.00 | +1.28% | ¥158.00 | ¥158.00 | ¥152.00 | 400.60K |
| 2026-06-12 | ¥156.00 | -0.64% | ¥159.00 | ¥160.00 | ¥154.00 | 541.50K |
| 2026-06-11 | ¥157.00 | -4.27% | ¥163.00 | ¥163.00 | ¥155.00 | 857.90K |
| 2026-06-10 | ¥164.00 | -1.20% | ¥168.00 | ¥168.00 | ¥160.00 | 825.40K |
| 2026-06-09 | ¥166.00 | -3.49% | ¥175.00 | ¥175.00 | ¥166.00 | 556.60K |
| 2026-06-08 | ¥172.00 | -1.71% | ¥174.00 | ¥177.00 | ¥170.00 | 514.80K |
| 2026-06-05 | ¥175.00 | -0.57% | ¥178.00 | ¥184.00 | ¥175.00 | 385.10K |
| 2026-06-04 | ¥176.00 | -1.68% | ¥175.00 | ¥176.00 | ¥172.00 | 265.30K |
| 2026-06-03 | ¥179.00 | +2.29% | ¥173.00 | ¥179.00 | ¥169.00 | 529.00K |
| 2026-06-02 | ¥175.00 | 0.00% | ¥176.00 | ¥177.00 | ¥172.00 | 450.20K |
| 2026-06-01 | ¥175.00 | -2.78% | ¥180.00 | ¥181.00 | ¥175.00 | 512.40K |
| 2026-05-29 | ¥180.00 | +3.45% | ¥177.00 | ¥182.00 | ¥174.00 | 516.10K |
| 2026-05-28 | ¥174.00 | -0.57% | ¥174.00 | ¥175.00 | ¥171.00 | 284.60K |
| 2026-05-27 | ¥175.00 | +2.34% | ¥171.00 | ¥176.00 | ¥169.00 | 582.50K |
| 2026-05-26 | ¥171.00 | -0.58% | ¥168.00 | ¥172.00 | ¥168.00 | 386.80K |
| 2026-05-25 | ¥172.00 | -3.37% | ¥183.00 | ¥183.00 | ¥167.00 | 1.03M |