NJ Holdings, Inc. 9421
TSE · Japan · Technology Services
¥546.00-2.00 (-0.36%)
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 | ¥546.00 | -0.36% | ¥548.00 | ¥548.00 | ¥546.00 | 1.00K |
| 2026-10-01 | ¥548.00 | +1.48% | ¥544.00 | ¥548.00 | ¥536.00 | 4.40K |
| 2026-09-30 | ¥540.00 | +0.93% | ¥543.00 | ¥543.00 | ¥536.00 | 3.40K |
| 2026-09-29 | ¥535.00 | -1.11% | ¥542.00 | ¥542.00 | ¥532.00 | 2.20K |
| 2026-09-28 | ¥541.00 | +2.08% | ¥534.00 | ¥541.00 | ¥528.00 | 4.30K |
| 2026-09-25 | ¥530.00 | +0.19% | ¥527.00 | ¥530.00 | ¥523.00 | 4.80K |
| 2026-09-24 | ¥529.00 | +1.54% | ¥522.00 | ¥545.00 | ¥522.00 | 4.90K |
| 2026-09-18 | ¥521.00 | +0.58% | ¥518.00 | ¥521.00 | ¥517.00 | 2.10K |
| 2026-09-17 | ¥518.00 | 0.00% | ¥518.00 | ¥519.00 | ¥516.00 | 1.60K |
| 2026-09-16 | ¥518.00 | +0.39% | ¥518.00 | ¥518.00 | ¥518.00 | 1.00K |
| 2026-09-15 | ¥516.00 | -0.19% | ¥517.00 | ¥518.00 | ¥516.00 | 600 |
| 2026-09-14 | ¥517.00 | 0.00% | ¥518.00 | ¥518.00 | ¥516.00 | 1.20K |
| 2026-09-11 | ¥517.00 | +0.19% | ¥516.00 | ¥517.00 | ¥514.00 | 600 |
| 2026-09-10 | ¥516.00 | +0.19% | ¥515.00 | ¥516.00 | ¥515.00 | 1.50K |
| 2026-09-09 | ¥515.00 | 0.00% | ¥515.00 | ¥517.00 | ¥514.00 | 2.90K |
| 2026-09-08 | ¥515.00 | +0.19% | ¥515.00 | ¥515.00 | ¥514.00 | 3.00K |
| 2026-09-07 | ¥514.00 | 0.00% | ¥514.00 | ¥515.00 | ¥512.00 | 3.30K |
| 2026-09-04 | ¥514.00 | +0.39% | ¥512.00 | ¥514.00 | ¥512.00 | 800 |
| 2026-09-03 | ¥512.00 | -0.19% | ¥513.00 | ¥514.00 | ¥512.00 | 700 |
| 2026-09-02 | ¥513.00 | 0.00% | ¥512.00 | ¥513.00 | ¥512.00 | 3.40K |
| 2026-09-01 | ¥513.00 | +0.59% | ¥513.00 | ¥513.00 | ¥512.00 | 700 |
| 2026-08-31 | ¥510.00 | +0.39% | ¥511.00 | ¥512.00 | ¥510.00 | 700 |
| 2026-08-28 | ¥508.00 | 0.00% | ¥510.00 | ¥510.00 | ¥508.00 | 800 |
| 2026-08-27 | ¥508.00 | 0.00% | ¥511.00 | ¥513.00 | ¥508.00 | 2.00K |
| 2026-08-26 | ¥508.00 | -0.20% | ¥511.00 | ¥511.00 | ¥508.00 | 1.90K |
| 2026-08-25 | ¥509.00 | -0.20% | ¥510.00 | ¥510.00 | ¥505.00 | 1.50K |
| 2026-08-24 | ¥510.00 | +0.79% | ¥507.00 | ¥510.00 | ¥506.00 | 2.00K |
| 2026-08-21 | ¥506.00 | +0.60% | ¥503.00 | ¥506.00 | ¥503.00 | 1.00K |
| 2026-08-20 | ¥503.00 | +0.20% | ¥503.00 | ¥505.00 | ¥503.00 | 1.50K |
| 2026-08-19 | ¥502.00 | -0.59% | ¥505.00 | ¥506.00 | ¥502.00 | 2.00K |
| 2026-08-18 | ¥505.00 | 0.00% | ¥505.00 | ¥505.00 | ¥504.00 | 500 |
| 2026-08-17 | ¥505.00 | -0.79% | ¥509.00 | ¥509.00 | ¥503.00 | 2.00K |
| 2026-08-14 | ¥509.00 | +0.59% | ¥506.00 | ¥509.00 | ¥506.00 | 2.50K |
| 2026-08-13 | ¥506.00 | +0.20% | ¥505.00 | ¥506.00 | ¥501.00 | 2.40K |
| 2026-08-12 | ¥505.00 | +1.20% | ¥500.00 | ¥505.00 | ¥500.00 | 2.30K |
| 2026-08-10 | ¥499.00 | -1.96% | ¥500.00 | ¥505.00 | ¥498.00 | 9.60K |
| 2026-08-07 | ¥509.00 | +2.00% | ¥499.00 | ¥509.00 | ¥499.00 | 4.90K |
| 2026-08-06 | ¥499.00 | -0.20% | ¥501.00 | ¥501.00 | ¥499.00 | 800 |
| 2026-08-05 | ¥500.00 | +0.20% | ¥500.00 | ¥500.00 | ¥500.00 | 600 |
| 2026-08-04 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥499.00 | 1.60K |
| 2026-08-03 | ¥500.00 | 0.00% | ¥501.00 | ¥503.00 | ¥500.00 | 1.60K |
| 2026-07-31 | ¥500.00 | -0.20% | ¥501.00 | ¥501.00 | ¥500.00 | 1.30K |
| 2026-07-30 | ¥501.00 | +0.20% | ¥502.00 | ¥502.00 | ¥500.00 | 2.90K |
| 2026-07-29 | ¥500.00 | +0.40% | ¥498.00 | ¥500.00 | ¥498.00 | 3.20K |
| 2026-07-28 | ¥498.00 | 0.00% | ¥500.00 | ¥500.00 | ¥498.00 | 2.90K |
| 2026-07-27 | ¥498.00 | 0.00% | ¥502.00 | ¥502.00 | ¥497.00 | 4.10K |
| 2026-07-24 | ¥498.00 | -0.40% | ¥500.00 | ¥501.00 | ¥497.00 | 2.50K |
| 2026-07-23 | ¥500.00 | +0.40% | ¥504.00 | ¥504.00 | ¥497.00 | 4.30K |
| 2026-07-22 | ¥498.00 | +0.20% | ¥500.00 | ¥500.00 | ¥498.00 | 3.40K |
| 2026-07-21 | ¥497.00 | +0.20% | ¥497.00 | ¥500.00 | ¥497.00 | 2.80K |
| 2026-07-17 | ¥496.00 | -1.00% | ¥500.00 | ¥500.00 | ¥496.00 | 3.70K |
| 2026-07-16 | ¥501.00 | +0.40% | ¥499.00 | ¥505.00 | ¥499.00 | 4.10K |
| 2026-07-15 | ¥499.00 | -0.60% | ¥503.00 | ¥503.00 | ¥499.00 | 4.00K |
| 2026-07-14 | ¥502.00 | -0.79% | ¥503.00 | ¥508.00 | ¥502.00 | 2.20K |
| 2026-07-13 | ¥506.00 | -0.39% | ¥510.00 | ¥510.00 | ¥500.00 | 4.20K |
| 2026-07-10 | ¥508.00 | +1.60% | ¥504.00 | ¥513.00 | ¥498.00 | 4.10K |
| 2026-07-09 | ¥500.00 | -0.20% | ¥504.00 | ¥505.00 | ¥496.00 | 3.40K |
| 2026-07-08 | ¥501.00 | +0.20% | ¥501.00 | ¥503.00 | ¥498.00 | 3.70K |
| 2026-07-07 | ¥500.00 | 0.00% | ¥504.00 | ¥504.00 | ¥500.00 | 2.80K |
| 2026-07-06 | ¥500.00 | -0.20% | ¥500.00 | ¥504.00 | ¥500.00 | 5.90K |
| 2026-07-03 | ¥501.00 | +0.60% | ¥497.00 | ¥503.00 | ¥495.00 | 7.20K |
| 2026-07-02 | ¥498.00 | -0.40% | ¥497.00 | ¥502.00 | ¥496.00 | 11.70K |
| 2026-07-01 | ¥500.00 | -2.15% | ¥511.00 | ¥511.00 | ¥499.00 | 21.40K |
| 2026-06-30 | ¥511.00 | -0.20% | ¥512.00 | ¥520.00 | ¥511.00 | 11.10K |
| 2026-06-29 | ¥512.00 | -14.67% | ¥510.00 | ¥518.00 | ¥504.00 | 51.70K |
| 2026-06-26 | ¥600.00 | +1.52% | ¥585.00 | ¥600.00 | ¥584.00 | 28.10K |
| 2026-06-25 | ¥591.00 | -0.67% | ¥600.00 | ¥600.00 | ¥589.00 | 16.30K |
| 2026-06-24 | ¥595.00 | +1.02% | ¥589.00 | ¥597.00 | ¥587.00 | 10.10K |
| 2026-06-23 | ¥589.00 | +0.34% | ¥585.00 | ¥589.00 | ¥580.00 | 10.90K |
| 2026-06-22 | ¥587.00 | +2.26% | ¥580.00 | ¥587.00 | ¥577.00 | 10.80K |
| 2026-06-19 | ¥574.00 | +0.70% | ¥570.00 | ¥577.00 | ¥566.00 | 8.80K |
| 2026-06-18 | ¥570.00 | +1.79% | ¥560.00 | ¥572.00 | ¥560.00 | 10.20K |
| 2026-06-17 | ¥560.00 | +1.45% | ¥553.00 | ¥560.00 | ¥553.00 | 7.30K |
| 2026-06-16 | ¥552.00 | +0.36% | ¥552.00 | ¥552.00 | ¥548.00 | 6.80K |
| 2026-06-15 | ¥550.00 | -0.36% | ¥556.00 | ¥558.00 | ¥547.00 | 12.70K |
| 2026-06-12 | ¥552.00 | +1.10% | ¥547.00 | ¥552.00 | ¥547.00 | 11.40K |
| 2026-06-11 | ¥546.00 | -2.85% | ¥560.00 | ¥560.00 | ¥542.00 | 17.90K |
| 2026-06-10 | ¥562.00 | -3.27% | ¥581.00 | ¥586.00 | ¥558.00 | 20.00K |
| 2026-06-09 | ¥581.00 | +2.11% | ¥579.00 | ¥581.00 | ¥574.00 | 5.30K |
| 2026-06-08 | ¥569.00 | -1.22% | ¥579.00 | ¥586.00 | ¥568.00 | 15.00K |
| 2026-06-05 | ¥576.00 | +0.35% | ¥569.00 | ¥579.00 | ¥569.00 | 6.60K |
| 2026-06-04 | ¥574.00 | -3.53% | ¥599.00 | ¥600.00 | ¥570.00 | 16.00K |
| 2026-06-03 | ¥595.00 | +1.02% | ¥594.00 | ¥613.00 | ¥593.00 | 12.70K |
| 2026-06-02 | ¥589.00 | -9.10% | ¥644.00 | ¥645.00 | ¥581.00 | 25.90K |
| 2026-06-01 | ¥648.00 | -0.77% | ¥658.00 | ¥658.00 | ¥648.00 | 7.60K |
| 2026-05-29 | ¥653.00 | -1.21% | ¥661.00 | ¥662.00 | ¥652.00 | 7.40K |
| 2026-05-28 | ¥661.00 | 0.00% | ¥661.00 | ¥661.00 | ¥658.00 | 4.20K |
| 2026-05-27 | ¥661.00 | -0.60% | ¥663.00 | ¥666.00 | ¥660.00 | 3.80K |
| 2026-05-26 | ¥665.00 | -0.30% | ¥665.00 | ¥667.00 | ¥663.00 | 2.00K |
| 2026-05-25 | ¥667.00 | 0.00% | ¥667.00 | ¥669.00 | ¥663.00 | 3.50K |