JM Holdings Co.,Ltd. - 3539.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,948	2,955	2,955	2,985	2,938	53,400
August 15, 2025	2,934	2,941	2,941	2,949	2,920	47,100
August 14, 2025	2,980	2,948	2,948	2,980	2,916	49,200
August 13, 2025	3,020	2,980	2,980	3,025	2,980	48,300
August 12, 2025	3,040	3,035	3,035	3,045	2,992	54,700
August 08, 2025	3,025	3,035	3,035	3,045	3,010	25,600
August 07, 2025	3,010	3,030	3,030	3,065	3,000	43,600
August 06, 2025	2,956	3,010	3,010	3,015	2,931	67,800
August 05, 2025	2,924	2,956	2,956	2,964	2,905	64,400
August 04, 2025	2,913	2,927	2,927	2,938	2,895	57,600
August 01, 2025	2,876	2,946	2,946	2,954	2,871	82,500
July 31, 2025	2,872	2,886	2,886	2,900	2,835	92,900
July 30, 2025	2,765	2,882	2,882	2,905	2,754	409,100
July 29, 2025	2,805	2,780	2,758	2,815	2,768	474,000
July 28, 2025	2,765	2,774	2,752.05	2,778	2,727	290,500
July 25, 2025	2,777	2,775	2,753.04	2,808	2,763	131,700
July 24, 2025	2,740	2,769	2,769	2,779	2,740	163,100
July 23, 2025	2,768	2,730	2,730	2,771	2,719	121,600
July 22, 2025	2,715	2,766	2,766	2,773	2,713	152,500
July 18, 2025	2,749	2,719	2,719	2,750	2,712	135,800
July 17, 2025	2,645	2,704	2,704	2,733	2,636	221,700
July 16, 2025	2,630	2,657	2,657	2,673	2,614	97,000
July 15, 2025	2,636	2,630	2,630	2,656	2,630	62,400
July 14, 2025	2,651	2,635	2,635	2,657	2,627	81,400
July 11, 2025	2,680	2,657	2,657	2,691	2,653	62,400
July 10, 2025	2,689	2,680	2,680	2,709	2,675	96,300
July 09, 2025	2,687	2,674	2,674	2,700	2,674	56,600
July 08, 2025	2,675	2,664	2,664	2,687	2,660	51,700
July 07, 2025	2,647	2,674	2,674	2,690	2,647	78,000
July 04, 2025	2,647	2,634	2,634	2,655	2,620	39,200
July 03, 2025	2,620	2,635	2,635	2,647	2,617	49,800
July 02, 2025	2,620	2,612	2,612	2,648	2,612	49,100
July 01, 2025	2,621	2,618	2,618	2,623	2,597	51,100
June 30, 2025	2,646	2,619	2,619	2,649	2,602	71,500
June 27, 2025	2,597	2,626	2,626	2,629	2,589	54,900
June 26, 2025	2,563	2,597	2,597	2,605	2,563	35,000
June 25, 2025	2,586	2,563	2,563	2,586	2,535	55,400
June 24, 2025	2,650	2,605	2,605	2,653	2,567	76,500
June 23, 2025	2,643	2,658	2,658	2,684	2,623	31,100
June 20, 2025	2,672	2,648	2,648	2,680	2,637	19,100
June 19, 2025	2,633	2,669	2,669	2,669	2,630	23,300
June 18, 2025	2,633	2,638	2,638	2,655	2,616	20,100
June 17, 2025	2,645	2,633	2,633	2,657	2,603	32,500
June 16, 2025	2,600	2,629	2,629	2,635	2,590	42,000
June 13, 2025	2,532	2,589	2,589	2,602	2,520	96,500
June 12, 2025	2,528	2,484	2,484	2,536	2,451	67,300
June 11, 2025	2,470	2,499	2,499	2,499	2,470	32,600
June 10, 2025	2,438	2,450	2,450	2,454	2,435	25,300
June 09, 2025	2,450	2,444	2,444	2,462	2,431	20,800
June 06, 2025	2,424	2,443	2,443	2,448	2,424	15,100
June 05, 2025	2,425	2,424	2,424	2,438	2,418	16,800
June 04, 2025	2,430	2,434	2,434	2,440	2,422	16,200
June 03, 2025	2,444	2,430	2,430	2,465	2,425	20,000
June 02, 2025	2,459	2,444	2,444	2,479	2,436	33,900
May 30, 2025	2,420	2,445	2,445	2,476	2,419	34,500
May 29, 2025	2,459	2,440	2,440	2,465	2,428	20,600
May 28, 2025	2,451	2,437	2,437	2,453	2,432	17,800
May 27, 2025	2,422	2,437	2,437	2,448	2,419	19,400
May 26, 2025	2,431	2,422	2,422	2,444	2,420	19,800
May 23, 2025	2,420	2,422	2,422	2,435	2,414	9,100

JM Holdings Co.,Ltd. (3539.T) JPX