Jibannet Holdings Co., Ltd. 6072
TSE · Japan · Industrial Services
¥1,091.00+46.00 (+4.40%)
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 | ¥1,091.00 | +4.40% | ¥1,041.00 | ¥1,113.00 | ¥1,034.00 | 563.10K |
| 2026-10-01 | ¥1,045.00 | +0.29% | ¥1,022.00 | ¥1,058.00 | ¥946.00 | 924.90K |
| 2026-09-30 | ¥1,042.00 | +2.36% | ¥1,005.00 | ¥1,060.00 | ¥986.00 | 571.30K |
| 2026-09-29 | ¥1,018.00 | -6.69% | ¥1,101.00 | ¥1,103.00 | ¥997.00 |
| 929.70K |
| 2026-09-28 | ¥1,091.00 | +1.30% | ¥1,080.00 | ¥1,104.00 | ¥1,070.00 | 485.10K |
| 2026-09-25 | ¥1,077.00 | -0.28% | ¥1,082.00 | ¥1,089.00 | ¥1,061.00 | 245.90K |
| 2026-09-24 | ¥1,080.00 | +1.98% | ¥1,044.00 | ¥1,093.00 | ¥1,028.00 | 491.30K |
| 2026-09-18 | ¥1,059.00 | +0.09% | ¥1,060.00 | ¥1,079.00 | ¥1,051.00 | 292.50K |
| 2026-09-17 | ¥1,058.00 | +0.86% | ¥1,053.00 | ¥1,082.00 | ¥1,047.00 | 349.20K |
| 2026-09-16 | ¥1,049.00 | -4.11% | ¥1,092.00 | ¥1,098.00 | ¥1,041.00 | 621.90K |
| 2026-09-15 | ¥1,094.00 | -2.15% | ¥1,119.00 | ¥1,120.00 | ¥1,077.00 | 564.20K |
| 2026-09-14 | ¥1,118.00 | +0.36% | ¥1,088.00 | ¥1,149.00 | ¥1,082.00 | 802.40K |
| 2026-09-11 | ¥1,114.00 | +1.83% | ¥1,064.00 | ¥1,120.00 | ¥1,047.00 | 534.60K |
| 2026-09-10 | ¥1,094.00 | +2.43% | ¥1,060.00 | ¥1,118.00 | ¥1,051.00 | 527.80K |
| 2026-09-09 | ¥1,068.00 | +3.49% | ¥1,036.00 | ¥1,075.00 | ¥1,035.00 | 325.90K |
| 2026-09-08 | ¥1,032.00 | -1.90% | ¥1,049.00 | ¥1,069.00 | ¥1,030.00 | 361.80K |
| 2026-09-07 | ¥1,052.00 | +2.14% | ¥1,033.00 | ¥1,065.00 | ¥1,023.00 | 356.90K |
| 2026-09-04 | ¥1,030.00 | +1.38% | ¥1,023.00 | ¥1,048.00 | ¥1,015.00 | 250.90K |
| 2026-09-03 | ¥1,016.00 | +0.69% | ¥1,021.00 | ¥1,035.00 | ¥987.00 | 518.20K |
| 2026-09-02 | ¥1,009.00 | -5.70% | ¥1,051.00 | ¥1,064.00 | ¥1,005.00 | 579.00K |
| 2026-09-01 | ¥1,070.00 | -3.52% | ¥1,095.00 | ¥1,101.00 | ¥1,058.00 | 432.70K |
| 2026-08-31 | ¥1,109.00 | +3.45% | ¥1,059.00 | ¥1,120.00 | ¥1,052.00 | 505.30K |
| 2026-08-28 | ¥1,072.00 | +4.59% | ¥1,066.00 | ¥1,082.00 | ¥1,052.00 | 564.80K |
| 2026-08-27 | ¥1,025.00 | -4.38% | ¥1,077.00 | ¥1,103.00 | ¥1,025.00 | 532.50K |
| 2026-08-26 | ¥1,072.00 | +1.04% | ¥1,058.00 | ¥1,075.00 | ¥1,044.00 | 416.10K |
| 2026-08-25 | ¥1,061.00 | -2.66% | ¥1,070.00 | ¥1,109.00 | ¥1,055.00 | 449.30K |
| 2026-08-24 | ¥1,090.00 | -3.63% | ¥1,158.00 | ¥1,185.00 | ¥1,076.00 | 621.50K |
| 2026-08-21 | ¥1,131.00 | +2.26% | ¥1,084.00 | ¥1,173.00 | ¥1,071.00 | 425.20K |
| 2026-08-20 | ¥1,106.00 | +5.53% | ¥1,064.00 | ¥1,114.00 | ¥1,059.00 | 517.20K |
| 2026-08-19 | ¥1,048.00 | -8.23% | ¥1,100.00 | ¥1,105.00 | ¥1,040.00 | 686.10K |
| 2026-08-18 | ¥1,142.00 | +0.71% | ¥1,141.00 | ¥1,193.00 | ¥1,132.00 | 516.10K |
| 2026-08-17 | ¥1,134.00 | 0.00% | ¥1,120.00 | ¥1,157.00 | ¥1,096.00 | 470.40K |
| 2026-08-14 | ¥1,134.00 | +1.25% | ¥1,110.00 | ¥1,150.00 | ¥1,095.00 | 821.50K |
| 2026-08-13 | ¥1,120.00 | -4.68% | ¥1,145.00 | ¥1,200.00 | ¥1,084.00 | 1.21M |
| 2026-08-12 | ¥1,175.00 | +9.40% | ¥1,164.00 | ¥1,224.00 | ¥1,104.00 | 2.55M |
| 2026-08-10 | ¥1,074.00 | +16.23% | ¥1,011.00 | ¥1,074.00 | ¥1,011.00 | 343.40K |
| 2026-08-07 | ¥924.00 | -2.33% | ¥937.00 | ¥959.00 | ¥908.00 | 435.40K |
| 2026-08-06 | ¥946.00 | -1.15% | ¥953.00 | ¥953.00 | ¥926.00 | 312.60K |
| 2026-08-05 | ¥957.00 | -3.14% | ¥988.00 | ¥1,000.00 | ¥955.00 | 429.00K |
| 2026-08-04 | ¥988.00 | +5.22% | ¥942.00 | ¥999.00 | ¥939.00 | 584.20K |
| 2026-08-03 | ¥939.00 | +0.75% | ¥917.00 | ¥946.00 | ¥896.00 | 228.50K |
| 2026-07-31 | ¥932.00 | +6.64% | ¥904.00 | ¥940.00 | ¥901.00 | 336.30K |
| 2026-07-30 | ¥874.00 | +2.82% | ¥850.00 | ¥895.00 | ¥836.00 | 305.30K |
| 2026-07-29 | ¥850.00 | -2.52% | ¥887.00 | ¥929.00 | ¥828.00 | 1.05M |
| 2026-07-28 | ¥872.00 | -1.36% | ¥880.00 | ¥911.00 | ¥830.00 | 933.20K |
| 2026-07-27 | ¥884.00 | 0.00% | ¥896.00 | ¥897.00 | ¥867.00 | 267.30K |
| 2026-07-24 | ¥884.00 | -3.39% | ¥901.00 | ¥909.00 | ¥875.00 | 369.00K |
| 2026-07-23 | ¥915.00 | +1.89% | ¥909.00 | ¥948.00 | ¥894.00 | 485.30K |
| 2026-07-22 | ¥898.00 | +0.11% | ¥899.00 | ¥932.00 | ¥880.00 | 610.20K |
| 2026-07-21 | ¥897.00 | +0.90% | ¥889.00 | ¥909.00 | ¥855.00 | 664.90K |
| 2026-07-17 | ¥889.00 | -9.29% | ¥950.00 | ¥959.00 | ¥855.00 | 1.80M |
| 2026-07-16 | ¥980.00 | -2.97% | ¥1,010.00 | ¥1,023.00 | ¥970.00 | 777.30K |
| 2026-07-15 | ¥1,010.00 | -0.79% | ¥1,017.00 | ¥1,029.00 | ¥998.00 | 369.70K |
| 2026-07-14 | ¥1,018.00 | +1.60% | ¥1,007.00 | ¥1,018.00 | ¥995.00 | 327.50K |
| 2026-07-13 | ¥1,002.00 | -4.39% | ¥1,053.00 | ¥1,088.00 | ¥998.00 | 621.20K |
| 2026-07-10 | ¥1,048.00 | +4.80% | ¥1,005.00 | ¥1,066.00 | ¥986.00 | 680.40K |
| 2026-07-09 | ¥1,000.00 | +0.60% | ¥1,000.00 | ¥1,052.00 | ¥999.00 | 601.50K |
| 2026-07-08 | ¥994.00 | -1.39% | ¥1,007.00 | ¥1,042.00 | ¥981.00 | 538.80K |
| 2026-07-07 | ¥1,008.00 | 0.00% | ¥1,027.00 | ¥1,058.00 | ¥1,006.00 | 571.10K |
| 2026-07-06 | ¥1,008.00 | -3.63% | ¥1,046.00 | ¥1,059.00 | ¥1,007.00 | 450.80K |
| 2026-07-03 | ¥1,046.00 | -1.78% | ¥1,062.00 | ¥1,090.00 | ¥1,016.00 | 922.70K |
| 2026-07-02 | ¥1,065.00 | +2.40% | ¥1,034.00 | ¥1,115.00 | ¥1,000.00 | 1.13M |
| 2026-07-01 | ¥1,040.00 | +4.94% | ¥1,020.00 | ¥1,083.00 | ¥1,013.00 | 1.17M |
| 2026-06-30 | ¥991.00 | -2.94% | ¥998.00 | ¥1,034.00 | ¥972.00 | 1.03M |
| 2026-06-29 | ¥1,021.00 | +5.37% | ¥967.00 | ¥1,028.00 | ¥917.00 | 1.93M |
| 2026-06-26 | ¥969.00 | -17.74% | ¥1,118.00 | ¥1,167.00 | ¥903.00 | 6.66M |
| 2026-06-25 | ¥1,178.00 | +5.65% | ¥1,145.00 | ¥1,206.00 | ¥1,117.00 | 1.18M |
| 2026-06-24 | ¥1,115.00 | -7.70% | ¥1,195.00 | ¥1,218.00 | ¥1,094.00 | 1.05M |
| 2026-06-23 | ¥1,208.00 | -5.11% | ¥1,200.00 | ¥1,231.00 | ¥1,141.00 | 1.33M |
| 2026-06-22 | ¥1,273.00 | +12.16% | ¥1,165.00 | ¥1,292.00 | ¥1,151.00 | 1.61M |
| 2026-06-19 | ¥1,135.00 | +4.70% | ¥1,080.00 | ¥1,149.00 | ¥1,065.00 | 1.02M |
| 2026-06-18 | ¥1,084.00 | +1.31% | ¥1,087.00 | ¥1,118.00 | ¥1,031.00 | 1.67M |
| 2026-06-17 | ¥1,070.00 | +16.30% | ¥963.00 | ¥1,070.00 | ¥963.00 | 2.23M |
| 2026-06-16 | ¥920.00 | -6.31% | ¥978.00 | ¥1,000.00 | ¥878.00 | 2.37M |
| 2026-06-15 | ¥982.00 | -13.56% | ¥1,050.00 | ¥1,079.00 | ¥874.00 | 6.48M |
| 2026-06-12 | ¥1,136.00 | +3.27% | ¥1,070.00 | ¥1,180.00 | ¥1,007.00 | 6.26M |
| 2026-06-11 | ¥1,100.00 | -26.67% | ¥1,100.00 | ¥1,100.00 | ¥1,100.00 | 73.60K |
| 2026-06-10 | ¥1,500.00 | +4.75% | ¥1,420.00 | ¥1,529.00 | ¥1,340.00 | 1.45M |
| 2026-06-09 | ¥1,432.00 | +3.77% | ¥1,407.00 | ¥1,461.00 | ¥1,381.00 | 1.31M |
| 2026-06-08 | ¥1,380.00 | -11.03% | ¥1,490.00 | ¥1,533.00 | ¥1,360.00 | 1.99M |
| 2026-06-05 | ¥1,551.00 | +5.22% | ¥1,387.00 | ¥1,560.00 | ¥1,350.00 | 3.17M |
| 2026-06-04 | ¥1,474.00 | -21.34% | ¥1,777.00 | ¥1,787.00 | ¥1,474.00 | 5.85M |
| 2026-06-03 | ¥1,874.00 | +17.13% | ¥1,720.00 | ¥1,958.00 | ¥1,602.00 | 10.33M |
| 2026-06-02 | ¥1,600.00 | -1.23% | ¥1,604.00 | ¥1,660.00 | ¥1,524.00 | 1.82M |
| 2026-06-01 | ¥1,620.00 | +12.66% | ¥1,432.00 | ¥1,676.00 | ¥1,431.00 | 3.14M |
| 2026-05-29 | ¥1,438.00 | -6.68% | ¥1,542.00 | ¥1,629.00 | ¥1,415.00 | 2.86M |
| 2026-05-28 | ¥1,541.00 | +7.54% | ¥1,440.00 | ¥1,578.00 | ¥1,365.00 | 3.02M |
| 2026-05-27 | ¥1,433.00 | +8.23% | ¥1,324.00 | ¥1,493.00 | ¥1,302.00 | 2.12M |
| 2026-05-26 | ¥1,324.00 | +1.30% | ¥1,305.00 | ¥1,350.00 | ¥1,258.00 | 896.70K |
| 2026-05-25 | ¥1,307.00 | +9.65% | ¥1,189.00 | ¥1,389.00 | ¥1,180.00 | 1.73M |