Jp-Holdings,Inc. - 2749.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	629	632	632	633	626	496,200
September 05, 2025	628	629	629	629	622	328,100
September 04, 2025	629	624	624	629	618	343,800
September 03, 2025	630	625	625	633	621	323,700
September 02, 2025	628	629	629	635	628	227,300
September 01, 2025	623	625	625	629	620	215,200
August 29, 2025	628	622	622	628	614	313,100
August 28, 2025	624	626	626	630	622	378,300
August 27, 2025	619	623	623	629	615	364,000
August 26, 2025	609	614	614	619	608	400,800
August 25, 2025	607	607	607	616	602	332,400
August 22, 2025	600	604	604	607	597	401,000
August 21, 2025	600	602	602	603	595	306,000
August 20, 2025	598	605	605	607	594	356,300
August 19, 2025	590	596	596	597	583	621,500
August 18, 2025	582	586	585	588	579	386,800
August 15, 2025	572	572	572	575	562	399,900
August 14, 2025	557	562	562	568	543	987,800
August 13, 2025	569	582	582	598	561	1.81M
August 12, 2025	570	571	571	576	566	516,600
August 08, 2025	563	564	564	569	562	241,600
August 07, 2025	559	563	563	568	558	258,200
August 06, 2025	557	558	558	560	554	171,100
August 05, 2025	555	555	555	557	550	148,800
August 04, 2025	545	552	552	552	543	290,300
August 01, 2025	549	549	549	550	546	257,000
July 31, 2025	541	545	545	545	538	250,700
July 30, 2025	535	539	539	539	532	247,800
July 29, 2025	530	533	533	534	525	314,300
July 28, 2025	535	532	532	535	530	280,700
July 25, 2025	531	533	533	534	527	270,600
July 24, 2025	531	529	529	532	527	259,900
July 23, 2025	526	529	529	532	524	309,800
July 22, 2025	534	522	522	535	522	480,100
July 18, 2025	541	533	533	542	533	264,700
July 17, 2025	530	536	536	540	530	191,500
July 16, 2025	530	532	532	536	528	181,200
July 15, 2025	534	530	530	536	530	451,400
July 14, 2025	531	533	533	535	525	385,500
July 11, 2025	535	531	531	537	531	220,800
July 10, 2025	543	532	532	543	532	281,300
July 09, 2025	534	540	540	541	534	172,800
July 08, 2025	538	534	534	538	532	220,100
July 07, 2025	538	534	534	540	534	290,500
July 04, 2025	546	538	538	547	538	303,600
July 03, 2025	553	542	542	556	542	364,700
July 02, 2025	550	555	555	558	550	180,200
July 01, 2025	558	552	552	560	550	302,600
June 30, 2025	558	559	559	563	556	398,100
June 27, 2025	551	552	552	559	547	431,700
June 26, 2025	544	549	549	549	541	290,900
June 25, 2025	550	545	545	550	541	282,800
June 24, 2025	548	546	546	549	541	276,600
June 23, 2025	540	545	545	549	538	250,900
June 20, 2025	543	543	543	548	540	658,200
June 19, 2025	540	539	539	542	536	213,900
June 18, 2025	539	540	540	543	535	148,400
June 17, 2025	534	539	539	542	532	273,800
June 16, 2025	533	533	533	539	533	179,200
June 13, 2025	546	534	534	546	530	435,000

Jp-Holdings,Inc. (2749.T) JPX