Jimoto Holdings, Inc. 7161
TSE · Japan · Finance
¥675.00-6.00 (-0.88%)
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 | ¥675.00 | -0.88% | ¥681.00 | ¥708.00 | ¥671.00 | 253.70K |
| 2026-10-01 | ¥681.00 | -1.45% | ¥703.00 | ¥704.00 | ¥669.00 | 202.50K |
| 2026-09-30 | ¥691.00 | +2.98% | ¥665.00 | ¥691.00 | ¥653.00 | 135.20K |
| 2026-09-29 | ¥671.00 | -1.90% | ¥685.00 | ¥687.00 | ¥667.00 | 177.90K |
| 2026-09-28 | ¥684.00 | +3.17% | ¥669.00 | ¥697.00 | ¥661.00 | 294.70K |
| 2026-09-25 | ¥663.00 | +5.91% | ¥627.00 | ¥663.00 | ¥627.00 | 208.10K |
| 2026-09-24 | ¥626.00 | -2.19% | ¥643.00 | ¥648.00 | ¥623.00 | 130.30K |
| 2026-09-18 | ¥640.00 | 0.00% | ¥649.00 | ¥649.00 | ¥622.00 | 165.30K |
| 2026-09-17 | ¥640.00 | +0.95% | ¥640.00 | ¥658.00 | ¥635.00 | 235.00K |
| 2026-09-16 | ¥634.00 | +2.59% | ¥623.00 | ¥638.00 | ¥623.00 | 212.80K |
| 2026-09-15 | ¥618.00 | +0.49% | ¥615.00 | ¥620.00 | ¥610.00 | 143.20K |
| 2026-09-14 | ¥615.00 | +1.82% | ¥603.00 | ¥615.00 | ¥596.00 | 102.40K |
| 2026-09-11 | ¥604.00 | +1.85% | ¥587.00 | ¥611.00 | ¥575.00 | 147.10K |
| 2026-09-10 | ¥593.00 | +1.37% | ¥582.00 | ¥596.00 | ¥580.00 | 84.90K |
| 2026-09-09 | ¥585.00 | -2.17% | ¥598.00 | ¥598.00 | ¥584.00 | 97.50K |
| 2026-09-08 | ¥598.00 | -2.29% | ¥614.00 | ¥614.00 | ¥597.00 | 107.60K |
| 2026-09-07 | ¥612.00 | -1.61% | ¥625.00 | ¥625.00 | ¥608.00 | 183.10K |
| 2026-09-04 | ¥622.00 | +3.67% | ¥607.00 | ¥622.00 | ¥598.00 | 283.50K |
| 2026-09-03 | ¥600.00 | +3.27% | ¥585.00 | ¥610.00 | ¥582.00 | 237.00K |
| 2026-09-02 | ¥581.00 | -1.36% | ¥581.00 | ¥584.00 | ¥574.00 | 87.80K |
| 2026-09-01 | ¥589.00 | -0.84% | ¥593.00 | ¥593.00 | ¥580.00 | 119.40K |
| 2026-08-31 | ¥594.00 | +1.02% | ¥593.00 | ¥599.00 | ¥585.00 | 148.90K |
| 2026-08-28 | ¥588.00 | +2.26% | ¥573.00 | ¥592.00 | ¥572.00 | 90.50K |
| 2026-08-27 | ¥575.00 | +0.70% | ¥575.00 | ¥589.00 | ¥573.00 | 115.40K |
| 2026-08-26 | ¥571.00 | 0.00% | ¥566.00 | ¥577.00 | ¥566.00 | 56.60K |
| 2026-08-25 | ¥571.00 | -0.35% | ¥571.00 | ¥578.00 | ¥567.00 | 76.50K |
| 2026-08-24 | ¥573.00 | +2.69% | ¥564.00 | ¥585.00 | ¥555.00 | 162.10K |
| 2026-08-21 | ¥558.00 | +1.27% | ¥550.00 | ¥561.00 | ¥547.00 | 76.50K |
| 2026-08-20 | ¥551.00 | +0.55% | ¥551.00 | ¥557.00 | ¥540.00 | 97.30K |
| 2026-08-19 | ¥548.00 | -5.19% | ¥573.00 | ¥573.00 | ¥548.00 | 120.50K |
| 2026-08-18 | ¥578.00 | 0.00% | ¥574.00 | ¥585.00 | ¥572.00 | 53.80K |
| 2026-08-17 | ¥578.00 | +2.48% | ¥570.00 | ¥584.00 | ¥565.00 | 108.30K |
| 2026-08-14 | ¥564.00 | +2.73% | ¥550.00 | ¥575.00 | ¥548.00 | 193.00K |
| 2026-08-13 | ¥549.00 | +4.57% | ¥530.00 | ¥549.00 | ¥528.00 | 123.60K |
| 2026-08-12 | ¥525.00 | +0.77% | ¥528.00 | ¥534.00 | ¥522.00 | 43.80K |
| 2026-08-10 | ¥521.00 | +0.19% | ¥516.00 | ¥538.00 | ¥509.00 | 162.70K |
| 2026-08-07 | ¥520.00 | -3.17% | ¥535.00 | ¥535.00 | ¥517.00 | 81.80K |
| 2026-08-06 | ¥537.00 | +2.68% | ¥523.00 | ¥541.00 | ¥521.00 | 114.00K |
| 2026-08-05 | ¥523.00 | +2.75% | ¥510.00 | ¥524.00 | ¥510.00 | 72.50K |
| 2026-08-04 | ¥509.00 | +0.20% | ¥508.00 | ¥514.00 | ¥501.00 | 78.40K |
| 2026-08-03 | ¥508.00 | +0.79% | ¥505.00 | ¥508.00 | ¥492.00 | 61.00K |
| 2026-07-31 | ¥504.00 | +1.41% | ¥503.00 | ¥509.00 | ¥494.00 | 58.20K |
| 2026-07-30 | ¥497.00 | -1.58% | ¥498.00 | ¥501.00 | ¥484.00 | 78.00K |
| 2026-07-29 | ¥505.00 | -2.51% | ¥520.00 | ¥531.00 | ¥494.00 | 131.60K |
| 2026-07-28 | ¥518.00 | -3.72% | ¥539.00 | ¥544.00 | ¥517.00 | 61.50K |
| 2026-07-27 | ¥538.00 | +1.32% | ¥533.00 | ¥542.00 | ¥524.00 | 100.60K |
| 2026-07-24 | ¥531.00 | -0.56% | ¥533.00 | ¥535.00 | ¥522.00 | 87.40K |
| 2026-07-23 | ¥534.00 | +0.75% | ¥530.00 | ¥538.00 | ¥527.00 | 61.70K |
| 2026-07-22 | ¥530.00 | +1.34% | ¥523.00 | ¥532.00 | ¥516.00 | 113.50K |
| 2026-07-21 | ¥523.00 | +6.52% | ¥501.00 | ¥523.00 | ¥500.00 | 177.80K |
| 2026-07-17 | ¥491.00 | -3.91% | ¥508.00 | ¥515.00 | ¥487.00 | 121.50K |
| 2026-07-16 | ¥511.00 | -0.20% | ¥510.00 | ¥513.00 | ¥506.00 | 48.00K |
| 2026-07-15 | ¥512.00 | +2.61% | ¥501.00 | ¥514.00 | ¥501.00 | 82.70K |
| 2026-07-14 | ¥499.00 | +0.60% | ¥496.00 | ¥508.00 | ¥495.00 | 68.20K |
| 2026-07-13 | ¥496.00 | -0.20% | ¥499.00 | ¥505.00 | ¥491.00 | 64.40K |
| 2026-07-10 | ¥497.00 | +0.81% | ¥494.00 | ¥503.00 | ¥494.00 | 19.20K |
| 2026-07-09 | ¥493.00 | -1.40% | ¥498.00 | ¥500.00 | ¥491.00 | 53.30K |
| 2026-07-08 | ¥500.00 | -1.57% | ¥501.00 | ¥506.00 | ¥495.00 | 64.50K |
| 2026-07-07 | ¥508.00 | 0.00% | ¥508.00 | ¥522.00 | ¥508.00 | 76.80K |
| 2026-07-06 | ¥508.00 | 0.00% | ¥512.00 | ¥512.00 | ¥502.00 | 31.80K |
| 2026-07-03 | ¥508.00 | +0.99% | ¥504.00 | ¥510.00 | ¥503.00 | 19.00K |
| 2026-07-02 | ¥503.00 | +0.20% | ¥503.00 | ¥515.00 | ¥501.00 | 80.50K |
| 2026-07-01 | ¥502.00 | +1.62% | ¥499.00 | ¥502.00 | ¥497.00 | 39.60K |
| 2026-06-30 | ¥494.00 | -0.40% | ¥493.00 | ¥499.00 | ¥490.00 | 41.70K |
| 2026-06-29 | ¥496.00 | +0.40% | ¥499.00 | ¥503.00 | ¥487.00 | 109.00K |
| 2026-06-26 | ¥494.00 | -0.80% | ¥500.00 | ¥502.00 | ¥490.00 | 65.50K |
| 2026-06-25 | ¥498.00 | +1.22% | ¥492.00 | ¥499.00 | ¥489.00 | 53.90K |
| 2026-06-24 | ¥492.00 | -1.60% | ¥499.00 | ¥507.00 | ¥486.00 | 58.80K |
| 2026-06-23 | ¥500.00 | +1.01% | ¥498.00 | ¥504.00 | ¥493.00 | 63.30K |
| 2026-06-22 | ¥495.00 | -0.40% | ¥490.00 | ¥499.00 | ¥488.00 | 41.60K |
| 2026-06-19 | ¥497.00 | -1.58% | ¥503.00 | ¥505.00 | ¥487.00 | 95.80K |
| 2026-06-18 | ¥505.00 | +2.02% | ¥503.00 | ¥508.00 | ¥498.00 | 57.40K |
| 2026-06-17 | ¥495.00 | +0.61% | ¥499.00 | ¥511.00 | ¥494.00 | 95.30K |
| 2026-06-16 | ¥492.00 | -2.77% | ¥503.00 | ¥503.00 | ¥483.00 | 154.20K |
| 2026-06-15 | ¥506.00 | +1.20% | ¥509.00 | ¥519.00 | ¥506.00 | 91.60K |
| 2026-06-12 | ¥500.00 | -1.77% | ¥511.00 | ¥517.00 | ¥499.00 | 77.90K |
| 2026-06-11 | ¥509.00 | -0.97% | ¥514.00 | ¥514.00 | ¥494.00 | 126.70K |
| 2026-06-10 | ¥514.00 | +0.98% | ¥514.00 | ¥529.00 | ¥510.00 | 141.70K |
| 2026-06-09 | ¥509.00 | +1.39% | ¥505.00 | ¥517.00 | ¥502.00 | 109.90K |
| 2026-06-08 | ¥502.00 | -1.76% | ¥506.00 | ¥510.00 | ¥494.00 | 65.00K |
| 2026-06-05 | ¥511.00 | +0.99% | ¥511.00 | ¥525.00 | ¥506.00 | 61.30K |
| 2026-06-04 | ¥506.00 | +0.20% | ¥501.00 | ¥514.00 | ¥494.00 | 69.50K |
| 2026-06-03 | ¥505.00 | -0.59% | ¥507.00 | ¥510.00 | ¥491.00 | 62.50K |
| 2026-06-02 | ¥508.00 | +0.20% | ¥507.00 | ¥514.00 | ¥490.00 | 124.00K |
| 2026-06-01 | ¥507.00 | -3.80% | ¥525.00 | ¥528.00 | ¥507.00 | 99.30K |
| 2026-05-29 | ¥527.00 | -1.13% | ¥538.00 | ¥544.00 | ¥527.00 | 48.90K |
| 2026-05-28 | ¥533.00 | -1.30% | ¥541.00 | ¥549.00 | ¥520.00 | 129.40K |
| 2026-05-27 | ¥540.00 | -0.37% | ¥542.00 | ¥548.00 | ¥528.00 | 102.70K |
| 2026-05-26 | ¥542.00 | -1.63% | ¥545.00 | ¥554.00 | ¥542.00 | 101.10K |
| 2026-05-25 | ¥551.00 | +0.55% | ¥550.00 | ¥555.00 | ¥533.00 | 134.60K |