Jimoty, Inc. (7082.T) JPX
767.00
+17(+2.27%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
767.00
+17(+2.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 740 | 767 | 767 | 767 | 729 | 74,000 |
| March 12, 2026 | 763 | 750 | 750 | 763 | 741 | 40,000 |
| March 11, 2026 | 758 | 755 | 755 | 769 | 755 | 46,500 |
| March 10, 2026 | 724 | 752 | 752 | 756 | 720 | 35,200 |
| March 09, 2026 | 726 | 714 | 714 | 726 | 699 | 115,500 |
| March 06, 2026 | 733 | 755 | 755 | 758 | 730 | 62,900 |
| March 05, 2026 | 732 | 740 | 740 | 746 | 728 | 74,900 |
| March 04, 2026 | 722 | 714 | 714 | 732 | 688 | 88,500 |
| March 03, 2026 | 728 | 718 | 718 | 742 | 718 | 83,100 |
| March 02, 2026 | 731 | 725 | 725 | 738 | 714 | 83,300 |
| February 27, 2026 | 737 | 731 | 731 | 743 | 718 | 342,300 |
| February 26, 2026 | 739 | 737 | 737 | 747 | 724 | 70,700 |
| February 25, 2026 | 731 | 732 | 732 | 740 | 722 | 56,900 |
| February 24, 2026 | 740 | 720 | 720 | 740 | 702 | 133,600 |
| February 20, 2026 | 749 | 742 | 0 | 749 | 727 | 111,300 |
| February 19, 2026 | 777 | 746 | 0 | 777 | 738 | 88,800 |
| February 18, 2026 | 757 | 773 | 0 | 784 | 737 | 226,700 |
| February 17, 2026 | 754 | 746 | 0 | 757 | 725 | 130,700 |
| February 16, 2026 | 735 | 754 | 0 | 773 | 733 | 558,500 |
| February 13, 2026 | 906 | 855 | 0 | 910 | 852 | 322,700 |
| February 12, 2026 | 918 | 907 | 0 | 922 | 901 | 38,600 |
| February 10, 2026 | 893 | 923 | 0 | 927 | 893 | 33,900 |
| February 09, 2026 | 895 | 891 | 0 | 899 | 879 | 40,500 |
| February 06, 2026 | 907 | 882 | 0 | 907 | 872 | 83,200 |
| February 05, 2026 | 888 | 910 | 0 | 911 | 880 | 58,900 |
| February 04, 2026 | 912 | 892 | 0 | 912 | 886 | 101,400 |
| February 03, 2026 | 913 | 918 | 0 | 925 | 911 | 35,700 |
| February 02, 2026 | 931 | 914 | 0 | 937 | 908 | 30,600 |
| January 30, 2026 | 933 | 938 | 0 | 938 | 920 | 22,800 |
| January 29, 2026 | 934 | 938 | 0 | 945 | 903 | 62,600 |
| January 28, 2026 | 941 | 922 | 0 | 942 | 914 | 56,700 |
| January 27, 2026 | 962 | 945 | 0 | 962 | 941 | 26,800 |
| January 26, 2026 | 973 | 962 | 0 | 973 | 952 | 58,000 |
| January 23, 2026 | 982 | 978 | 0 | 995 | 968 | 35,200 |
| January 22, 2026 | 973 | 968 | 0 | 983 | 964 | 37,200 |
| January 21, 2026 | 955 | 958 | 0 | 968 | 944 | 70,100 |
| January 20, 2026 | 990 | 983 | 0 | 997 | 971 | 53,900 |
| January 19, 2026 | 1,002 | 990 | 0 | 1,006 | 989 | 73,900 |
| January 16, 2026 | 1,013 | 1,005 | 0 | 1,018 | 981 | 65,800 |
| January 15, 2026 | 984 | 1,017 | 0 | 1,029 | 975 | 100,400 |
| January 14, 2026 | 975 | 973 | 0 | 984 | 966 | 44,700 |
| January 13, 2026 | 1,013 | 970 | 0 | 1,015 | 964 | 90,600 |
| January 09, 2026 | 988 | 993 | 0 | 1,025 | 985 | 119,900 |
| January 08, 2026 | 978 | 988 | 0 | 1,001 | 968 | 73,800 |
| January 07, 2026 | 967 | 963 | 0 | 976 | 946 | 66,900 |
| January 06, 2026 | 960 | 967 | 0 | 981 | 951 | 83,400 |
| January 05, 2026 | 921 | 948 | 0 | 956 | 914 | 123,600 |
| December 30, 2025 | 924 | 906 | 0 | 938 | 906 | 70,900 |
| December 29, 2025 | 950 | 924 | 0 | 952 | 923 | 57,400 |
| December 26, 2025 | 933 | 935 | 0 | 940 | 924 | 95,700 |
| December 25, 2025 | 913 | 928 | 0 | 930 | 901 | 82,000 |
| December 24, 2025 | 902 | 899 | 0 | 910 | 893 | 62,000 |
| December 23, 2025 | 913 | 907 | 0 | 928 | 900 | 92,100 |
| December 22, 2025 | 920 | 916 | 0 | 922 | 899 | 61,200 |
| December 19, 2025 | 905 | 916 | 0 | 916 | 896 | 70,900 |
| December 18, 2025 | 912 | 903 | 0 | 913 | 902 | 47,200 |
| December 17, 2025 | 921 | 921 | 0 | 926 | 908 | 69,100 |
| December 16, 2025 | 934 | 921 | 0 | 953 | 921 | 115,100 |
| December 15, 2025 | 871 | 933 | 0 | 941 | 871 | 160,000 |
| December 12, 2025 | 900 | 872 | 0 | 904 | 864 | 328,700 |