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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,974	2,976	2,976	2,994	2,970	26,300
October 16, 2025	3,000	2,971	2,971	3,020	2,949	23,800
October 15, 2025	3,010	2,995	2,995	3,045	2,995	25,800
October 14, 2025	2,980	2,990	2,990	3,000	2,945	45,400
October 10, 2025	3,025	3,010	3,010	3,060	3,010	35,400
October 09, 2025	3,050	3,065	3,065	3,070	3,025	29,700
October 08, 2025	3,045	3,045	3,045	3,070	3,040	13,800
October 07, 2025	3,045	3,025	3,025	3,055	3,020	30,800
October 06, 2025	3,050	3,010	3,010	3,050	3,010	34,300
October 03, 2025	2,995	2,977	2,977	2,996	2,950	23,400
October 02, 2025	3,020	2,974	2,974	3,035	2,973	25,700
October 01, 2025	3,055	3,010	3,010	3,055	2,985	45,900
September 30, 2025	3,060	3,050	3,050	3,080	3,050	27,500
September 29, 2025	3,100	3,080	3,080	3,110	3,065	29,700
September 26, 2025	3,090	3,110	3,110	3,110	3,090	41,100
September 25, 2025	3,060	3,090	3,090	3,090	3,060	39,400
September 24, 2025	3,000	3,050	3,050	3,070	2,990	51,100
September 22, 2025	3,055	3,030	3,030	3,075	3,025	38,900
September 19, 2025	3,090	3,075	3,075	3,120	3,055	61,900
September 18, 2025	3,080	3,105	3,105	3,140	3,080	57,300
September 17, 2025	3,110	3,105	3,105	3,150	3,090	74,400
September 16, 2025	3,105	3,145	3,145	3,165	3,025	257,000
September 12, 2025	2,876	2,867	2,867	2,905	2,856	46,200
September 11, 2025	2,871	2,926	2,926	2,926	2,866	46,800
September 10, 2025	2,839	2,890	2,890	2,896	2,839	43,000
September 09, 2025	2,828	2,839	2,839	2,856	2,812	27,200
September 08, 2025	2,827	2,826	2,826	2,846	2,825	20,800
September 05, 2025	2,816	2,819	2,819	2,844	2,795	29,100
September 04, 2025	2,802	2,835	2,835	2,835	2,788	40,100
September 03, 2025	2,788	2,800	2,800	2,822	2,788	44,100
September 02, 2025	2,880	2,805	2,805	2,890	2,800	34,700
September 01, 2025	2,857	2,867	2,867	2,896	2,839	43,100
August 29, 2025	2,850	2,857	2,857	2,869	2,830	40,300
August 28, 2025	2,861	2,862	2,862	2,885	2,854	38,100
August 27, 2025	2,845	2,857	2,857	2,868	2,832	29,100
August 26, 2025	2,837	2,848	2,848	2,862	2,835	27,900
August 25, 2025	2,850	2,849	2,849	2,876	2,835	44,300
August 22, 2025	2,925	2,878	2,878	2,925	2,878	34,800
August 21, 2025	2,951	2,915	2,915	2,951	2,904	24,900
August 20, 2025	2,937	2,951	2,951	2,964	2,928	36,000
August 19, 2025	2,962	2,949	2,949	2,967	2,937	42,500
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

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