Japan M&A Solution Incorporated 9236
TSE · Japan · Finance
¥1,489.00+27.00 (+1.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,489.00 | +1.85% | ¥1,462.00 | ¥1,491.00 | ¥1,462.00 | 1.00K |
| 2026-09-30 | ¥1,462.00 | -0.41% | ¥1,449.00 | ¥1,481.00 | ¥1,449.00 | 1.10K |
| 2026-09-29 | ¥1,468.00 | +2.66% | ¥1,432.00 | ¥1,472.00 | ¥1,432.00 | 2.50K |
| 2026-09-28 | ¥1,430.00 | -2.59% | ¥1,476.00 | ¥1,476.00 | ¥1,411.00 |
| 3.30K |
| 2026-09-25 | ¥1,468.00 | -1.74% | ¥1,499.00 | ¥1,544.00 | ¥1,451.00 | 10.80K |
| 2026-09-24 | ¥1,494.00 | +7.87% | ¥1,390.00 | ¥1,495.00 | ¥1,390.00 | 14.50K |
| 2026-09-18 | ¥1,385.00 | -0.22% | ¥1,388.00 | ¥1,388.00 | ¥1,337.00 | 4.70K |
| 2026-09-17 | ¥1,388.00 | +0.51% | ¥1,381.00 | ¥1,410.00 | ¥1,372.00 | 2.30K |
| 2026-09-16 | ¥1,381.00 | +7.72% | ¥1,320.00 | ¥1,433.00 | ¥1,320.00 | 19.10K |
| 2026-09-15 | ¥1,282.00 | -3.25% | ¥1,305.00 | ¥1,305.00 | ¥1,273.00 | 2.70K |
| 2026-09-14 | ¥1,325.00 | -6.76% | ¥1,301.00 | ¥1,387.00 | ¥1,256.00 | 6.50K |
| 2026-09-11 | ¥1,421.00 | +0.07% | ¥1,395.00 | ¥1,437.00 | ¥1,387.00 | 7.60K |
| 2026-09-10 | ¥1,420.00 | +3.57% | ¥1,365.00 | ¥1,420.00 | ¥1,350.00 | 6.60K |
| 2026-09-09 | ¥1,371.00 | -3.45% | ¥1,390.00 | ¥1,390.00 | ¥1,363.00 | 4.30K |
| 2026-09-08 | ¥1,420.00 | -1.11% | ¥1,435.00 | ¥1,435.00 | ¥1,420.00 | 1.10K |
| 2026-09-07 | ¥1,436.00 | +2.28% | ¥1,405.00 | ¥1,436.00 | ¥1,382.00 | 4.40K |
| 2026-09-04 | ¥1,404.00 | 0.00% | ¥1,433.00 | ¥1,433.00 | ¥1,404.00 | 600 |
| 2026-09-03 | ¥1,404.00 | -1.13% | ¥1,402.00 | ¥1,419.00 | ¥1,402.00 | 1.50K |
| 2026-09-02 | ¥1,420.00 | 0.00% | ¥1,430.00 | ¥1,430.00 | ¥1,400.00 | 1.40K |
| 2026-09-01 | ¥1,420.00 | -1.59% | ¥1,416.00 | ¥1,420.00 | ¥1,409.00 | 1.50K |
| 2026-08-31 | ¥1,443.00 | +3.00% | ¥1,426.00 | ¥1,443.00 | ¥1,415.00 | 5.20K |
| 2026-08-28 | ¥1,401.00 | -2.51% | ¥1,444.00 | ¥1,444.00 | ¥1,401.00 | 9.30K |
| 2026-08-27 | ¥1,437.00 | +16.55% | ¥1,280.00 | ¥1,437.00 | ¥1,280.00 | 23.10K |
| 2026-08-26 | ¥1,233.00 | -4.64% | ¥1,233.00 | ¥1,233.00 | ¥1,233.00 | 100 |
| 2026-08-25 | ¥1,293.00 | -0.54% | ¥1,240.00 | ¥1,293.00 | ¥1,230.00 | 600 |
| 2026-08-24 | ¥1,300.00 | +0.08% | ¥1,300.00 | ¥1,320.00 | ¥1,300.00 | 800 |
| 2026-08-21 | ¥1,299.00 | +0.39% | ¥1,295.00 | ¥1,299.00 | ¥1,294.00 | 1.90K |
| 2026-08-20 | ¥1,294.00 | +0.86% | ¥1,270.00 | ¥1,299.00 | ¥1,269.00 | 2.90K |
| 2026-08-19 | ¥1,283.00 | -4.61% | ¥1,324.00 | ¥1,335.00 | ¥1,279.00 | 2.00K |
| 2026-08-18 | ¥1,345.00 | -0.30% | ¥1,349.00 | ¥1,349.00 | ¥1,344.00 | 1.20K |
| 2026-08-17 | ¥1,349.00 | +3.45% | ¥1,334.00 | ¥1,349.00 | ¥1,256.00 | 4.50K |
| 2026-08-14 | ¥1,304.00 | +3.57% | ¥1,289.00 | ¥1,344.00 | ¥1,289.00 | 3.60K |
| 2026-08-13 | ¥1,259.00 | -0.08% | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | 100 |
| 2026-08-12 | ¥1,260.00 | +4.13% | ¥1,210.00 | ¥1,260.00 | ¥1,210.00 | 2.30K |
| 2026-08-10 | ¥1,210.00 | +3.24% | ¥1,172.00 | ¥1,233.00 | ¥1,172.00 | 3.80K |
| 2026-08-07 | ¥1,172.00 | +0.69% | ¥1,137.00 | ¥1,206.00 | ¥1,090.00 | 3.80K |
| 2026-08-06 | ¥1,164.00 | -2.43% | ¥1,163.00 | ¥1,176.00 | ¥1,163.00 | 600 |
| 2026-08-05 | ¥1,193.00 | +3.02% | ¥1,165.00 | ¥1,215.00 | ¥1,165.00 | 3.70K |
| 2026-08-04 | ¥1,158.00 | -8.24% | ¥1,279.00 | ¥1,279.00 | ¥1,158.00 | 8.00K |
| 2026-08-03 | ¥1,262.00 | +2.19% | ¥1,246.00 | ¥1,316.00 | ¥1,236.00 | 5.40K |
| 2026-07-31 | ¥1,235.00 | +3.96% | ¥1,199.00 | ¥1,246.00 | ¥1,188.00 | 10.60K |
| 2026-07-30 | ¥1,188.00 | +3.30% | ¥1,127.00 | ¥1,188.00 | ¥1,127.00 | 7.10K |
| 2026-07-29 | ¥1,150.00 | +6.19% | ¥1,091.00 | ¥1,160.00 | ¥1,085.00 | 8.60K |
| 2026-07-28 | ¥1,083.00 | 0.00% | ¥1,083.00 | ¥1,088.00 | ¥1,065.00 | 700 |
| 2026-07-27 | ¥1,083.00 | +0.28% | ¥1,080.00 | ¥1,109.00 | ¥1,080.00 | 4.50K |
| 2026-07-24 | ¥1,080.00 | +2.66% | ¥1,082.00 | ¥1,084.00 | ¥1,080.00 | 900 |
| 2026-07-23 | ¥1,052.00 | -0.38% | ¥1,085.00 | ¥1,089.00 | ¥1,040.00 | 2.20K |
| 2026-07-22 | ¥1,056.00 | -3.12% | ¥1,060.00 | ¥1,087.00 | ¥1,030.00 | 3.30K |
| 2026-07-21 | ¥1,090.00 | +6.34% | ¥1,049.00 | ¥1,090.00 | ¥1,025.00 | 8.80K |
| 2026-07-17 | ¥1,025.00 | -1.44% | ¥1,020.00 | ¥1,038.00 | ¥1,010.00 | 3.90K |
| 2026-07-16 | ¥1,040.00 | +1.36% | ¥1,024.00 | ¥1,040.00 | ¥1,024.00 | 1.30K |
| 2026-07-15 | ¥1,026.00 | +0.10% | ¥1,047.00 | ¥1,047.00 | ¥1,026.00 | 3.50K |
| 2026-07-14 | ¥1,025.00 | +0.29% | ¥1,022.00 | ¥1,038.00 | ¥1,022.00 | 600 |
| 2026-07-13 | ¥1,022.00 | -0.39% | ¥1,022.00 | ¥1,047.00 | ¥1,021.00 | 2.50K |
| 2026-07-10 | ¥1,026.00 | +0.10% | ¥1,022.00 | ¥1,033.00 | ¥1,013.00 | 2.10K |
| 2026-07-09 | ¥1,025.00 | -0.10% | ¥1,026.00 | ¥1,026.00 | ¥1,013.00 | 500 |
| 2026-07-08 | ¥1,026.00 | -2.01% | ¥1,040.00 | ¥1,040.00 | ¥1,004.00 | 2.40K |
| 2026-07-07 | ¥1,047.00 | +1.65% | ¥1,047.00 | ¥1,047.00 | ¥1,032.00 | 3.70K |
| 2026-07-06 | ¥1,030.00 | +0.49% | ¥1,021.00 | ¥1,045.00 | ¥1,001.00 | 4.20K |
| 2026-07-03 | ¥1,025.00 | +2.40% | ¥1,001.00 | ¥1,025.00 | ¥1,001.00 | 1.50K |
| 2026-07-02 | ¥1,001.00 | +0.50% | ¥1,007.00 | ¥1,008.00 | ¥1,001.00 | 800 |
| 2026-07-01 | ¥996.00 | -0.60% | ¥1,005.00 | ¥1,005.00 | ¥996.00 | 1.20K |
| 2026-06-30 | ¥1,002.00 | -0.99% | ¥1,022.00 | ¥1,022.00 | ¥985.00 | 11.20K |
| 2026-06-29 | ¥1,012.00 | -0.30% | ¥1,045.00 | ¥1,045.00 | ¥1,012.00 | 400 |
| 2026-06-26 | ¥1,015.00 | -3.33% | ¥1,055.00 | ¥1,055.00 | ¥996.00 | 3.00K |
| 2026-06-25 | ¥1,050.00 | -0.19% | ¥1,075.00 | ¥1,075.00 | ¥1,049.00 | 1.50K |
| 2026-06-24 | ¥1,052.00 | +3.54% | ¥1,011.00 | ¥1,090.00 | ¥1,010.00 | 7.50K |
| 2026-06-23 | ¥1,016.00 | +1.20% | ¥1,012.00 | ¥1,027.00 | ¥1,003.00 | 3.50K |
| 2026-06-22 | ¥1,004.00 | +0.40% | ¥1,003.00 | ¥1,010.00 | ¥998.00 | 3.60K |
| 2026-06-19 | ¥1,000.00 | -3.29% | ¥1,034.00 | ¥1,040.00 | ¥999.00 | 7.70K |
| 2026-06-18 | ¥1,034.00 | -2.91% | ¥1,084.00 | ¥1,084.00 | ¥1,025.00 | 5.40K |
| 2026-06-17 | ¥1,065.00 | +8.78% | ¥981.00 | ¥1,065.00 | ¥981.00 | 16.10K |
| 2026-06-16 | ¥979.00 | -2.49% | ¥1,003.00 | ¥1,007.00 | ¥975.00 | 10.10K |
| 2026-06-15 | ¥1,004.00 | -9.06% | ¥1,100.00 | ¥1,137.00 | ¥1,004.00 | 56.90K |
| 2026-06-12 | ¥1,104.00 | +15.72% | ¥1,104.00 | ¥1,104.00 | ¥1,104.00 | 45.90K |
| 2026-06-11 | ¥954.00 | -0.93% | ¥964.00 | ¥964.00 | ¥934.00 | 6.60K |
| 2026-06-10 | ¥963.00 | +0.31% | ¥960.00 | ¥963.00 | ¥946.00 | 2.70K |
| 2026-06-09 | ¥960.00 | +0.52% | ¥966.00 | ¥967.00 | ¥942.00 | 2.50K |
| 2026-06-08 | ¥955.00 | -3.44% | ¥976.00 | ¥976.00 | ¥947.00 | 10.20K |
| 2026-06-05 | ¥989.00 | +0.92% | ¥981.00 | ¥991.00 | ¥981.00 | 800 |
| 2026-06-04 | ¥980.00 | -0.61% | ¥977.00 | ¥982.00 | ¥977.00 | 1.40K |
| 2026-06-03 | ¥986.00 | -3.62% | ¥1,012.00 | ¥1,012.00 | ¥971.00 | 16.90K |
| 2026-06-02 | ¥1,023.00 | +1.09% | ¥1,012.00 | ¥1,023.00 | ¥994.00 | 7.70K |
| 2026-06-01 | ¥1,012.00 | -14.60% | ¥1,185.00 | ¥1,185.00 | ¥990.00 | 37.40K |
| 2026-05-29 | ¥1,185.00 | -1.58% | ¥1,185.00 | ¥1,185.00 | ¥1,185.00 | 100 |
| 2026-05-28 | ¥1,204.00 | -1.23% | ¥1,259.00 | ¥1,274.00 | ¥1,150.00 | 6.40K |
| 2026-05-27 | ¥1,219.00 | +0.16% | ¥1,212.00 | ¥1,235.00 | ¥1,212.00 | 800 |
| 2026-05-26 | ¥1,217.00 | +1.76% | ¥1,216.00 | ¥1,251.00 | ¥1,191.00 | 2.70K |
| 2026-05-25 | ¥1,196.00 | +0.93% | ¥1,185.00 | ¥1,196.00 | ¥1,185.00 | 200 |
| 2026-05-22 | ¥1,185.00 | -0.59% | ¥1,191.00 | ¥1,221.00 | ¥1,185.00 | 1.00K |