Jp-Holdings,Inc. (2749.T) JPX
678.00
+3(+0.44%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
678.00
+3(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 676 | 678 | 678 | 682 | 675 | 145,700 |
| April 02, 2026 | 681 | 675 | 675 | 687 | 671 | 292,100 |
| April 01, 2026 | 683 | 685 | 685 | 688 | 675 | 240,400 |
| March 31, 2026 | 678 | 673 | 673 | 690 | 673 | 294,200 |
| March 30, 2026 | 671 | 681 | 681 | 684 | 666 | 1.28M |
| March 27, 2026 | 704 | 708 | 708 | 713 | 701 | 1.02M |
| March 26, 2026 | 715 | 705 | 705 | 718 | 699 | 504,200 |
| March 25, 2026 | 716 | 718 | 718 | 725 | 716 | 370,500 |
| March 24, 2026 | 709 | 716 | 716 | 717 | 705 | 317,600 |
| March 23, 2026 | 708 | 694 | 694 | 711 | 693 | 522,000 |
| March 19, 2026 | 718 | 713 | 713 | 719 | 710 | 398,000 |
| March 18, 2026 | 719 | 720 | 720 | 721 | 712 | 333,600 |
| March 17, 2026 | 711 | 712 | 712 | 720 | 710 | 277,200 |
| March 16, 2026 | 724 | 709 | 709 | 725 | 709 | 344,900 |
| March 13, 2026 | 723 | 729 | 729 | 734 | 721 | 344,000 |
| March 12, 2026 | 739 | 723 | 723 | 739 | 720 | 243,700 |
| March 11, 2026 | 750 | 737 | 737 | 752 | 737 | 175,000 |
| March 10, 2026 | 747 | 747 | 747 | 752 | 740 | 98,500 |
| March 09, 2026 | 722 | 737 | 737 | 742 | 715 | 389,800 |
| March 06, 2026 | 746 | 747 | 747 | 751 | 740 | 241,700 |
| March 05, 2026 | 761 | 753 | 753 | 769 | 753 | 259,700 |
| March 04, 2026 | 748 | 747 | 747 | 753 | 731 | 265,200 |
| March 03, 2026 | 770 | 756 | 756 | 774 | 755 | 387,800 |
| March 02, 2026 | 779 | 778 | 778 | 786 | 773 | 359,100 |
| February 27, 2026 | 788 | 786 | 786 | 789 | 773 | 331,000 |
| February 26, 2026 | 782 | 773 | 773 | 792 | 772 | 394,400 |
| February 25, 2026 | 775 | 783 | 783 | 797 | 770 | 419,800 |
| February 24, 2026 | 750 | 773 | 773 | 776 | 748 | 307,800 |
| February 20, 2026 | 756 | 748 | 0 | 756 | 741 | 250,400 |
| February 19, 2026 | 761 | 755 | 0 | 762 | 751 | 328,900 |
| February 18, 2026 | 763 | 762 | 0 | 767 | 752 | 308,700 |
| February 17, 2026 | 755 | 753 | 0 | 763 | 748 | 310,700 |
| February 16, 2026 | 753 | 765 | 0 | 773 | 745 | 481,900 |
| February 13, 2026 | 738 | 751 | 0 | 753 | 736 | 480,100 |
| February 12, 2026 | 728 | 738 | 0 | 742 | 726 | 654,000 |
| February 10, 2026 | 720 | 723 | 0 | 740 | 712 | 565,400 |
| February 09, 2026 | 719 | 710 | 0 | 720 | 710 | 221,800 |
| February 06, 2026 | 713 | 710 | 0 | 713 | 707 | 180,200 |
| February 05, 2026 | 715 | 709 | 0 | 717 | 709 | 173,600 |
| February 04, 2026 | 698 | 706 | 0 | 711 | 695 | 217,500 |
| February 03, 2026 | 700 | 701 | 0 | 706 | 696 | 112,800 |
| February 02, 2026 | 701 | 696 | 0 | 712 | 696 | 187,100 |
| January 30, 2026 | 689 | 699 | 0 | 700 | 685 | 157,200 |
| January 29, 2026 | 690 | 689 | 0 | 692 | 681 | 193,200 |
| January 28, 2026 | 698 | 692 | 0 | 698 | 689 | 198,100 |
| January 27, 2026 | 706 | 699 | 0 | 707 | 699 | 170,000 |
| January 26, 2026 | 709 | 709 | 0 | 710 | 702 | 182,000 |
| January 23, 2026 | 713 | 711 | 0 | 716 | 710 | 193,500 |
| January 22, 2026 | 703 | 710 | 0 | 715 | 702 | 206,100 |
| January 21, 2026 | 706 | 700 | 0 | 708 | 697 | 191,200 |
| January 20, 2026 | 714 | 709 | 0 | 714 | 705 | 212,000 |
| January 19, 2026 | 723 | 716 | 0 | 725 | 713 | 241,100 |
| January 16, 2026 | 723 | 725 | 0 | 727 | 718 | 266,000 |
| January 15, 2026 | 717 | 725 | 0 | 726 | 716 | 240,200 |
| January 14, 2026 | 721 | 717 | 0 | 724 | 717 | 183,000 |
| January 13, 2026 | 729 | 718 | 0 | 730 | 711 | 277,000 |
| January 09, 2026 | 715 | 721 | 0 | 727 | 715 | 168,100 |
| January 08, 2026 | 720 | 712 | 0 | 724 | 712 | 171,400 |
| January 07, 2026 | 707 | 715 | 0 | 718 | 703 | 246,400 |
| January 06, 2026 | 721 | 711 | 0 | 725 | 707 | 385,200 |