Jimoty, Inc. - 7082.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,360	1,417	1,417	1,418	1,315	648,300
August 15, 2025	1,240	1,330	1,330	1,330	1,232	1.19M
August 14, 2025	1,010	1,030	1,030	1,039	970	146,400
August 13, 2025	1,043	1,030	1,030	1,043	1,025	84,000
August 12, 2025	1,060	1,043	1,043	1,070	1,034	105,900
August 08, 2025	1,066	1,061	1,061	1,085	1,057	92,900
August 07, 2025	1,070	1,072	1,072	1,082	1,060	66,100
August 06, 2025	1,070	1,070	1,070	1,078	1,050	158,300
August 05, 2025	1,069	1,063	1,063	1,076	1,045	50,800
August 04, 2025	1,035	1,065	1,065	1,077	1,031	76,800
August 01, 2025	1,047	1,065	1,065	1,067	1,031	76,100
July 31, 2025	1,036	1,047	1,047	1,055	1,024	42,300
July 30, 2025	1,067	1,041	1,041	1,077	1,031	93,100
July 29, 2025	1,075	1,062	1,062	1,087	1,048	85,200
July 28, 2025	1,052	1,075	1,075	1,094	1,052	80,600
July 25, 2025	1,055	1,051	1,051	1,075	1,050	44,100
July 24, 2025	1,080	1,062	1,062	1,086	1,053	71,100
July 23, 2025	1,078	1,077	1,077	1,089	1,063	46,000
July 22, 2025	1,088	1,078	1,078	1,092	1,063	96,000
July 18, 2025	1,124	1,088	1,088	1,141	1,072	149,600
July 17, 2025	1,152	1,129	1,129	1,155	1,129	49,400
July 16, 2025	1,133	1,157	1,157	1,208	1,133	90,700
July 15, 2025	1,162	1,138	1,138	1,169	1,122	70,100
July 14, 2025	1,139	1,162	1,162	1,195	1,129	62,500
July 11, 2025	1,186	1,169	1,169	1,212	1,166	50,900
July 10, 2025	1,198	1,186	1,186	1,229	1,148	158,200
July 09, 2025	1,165	1,183	1,183	1,195	1,147	126,300
July 08, 2025	1,140	1,147	1,147	1,161	1,110	84,200
July 07, 2025	1,100	1,120	1,120	1,140	1,093	109,900
July 04, 2025	1,071	1,115	1,115	1,130	1,071	109,500
July 03, 2025	1,061	1,065	1,065	1,088	1,051	49,000
July 02, 2025	1,041	1,061	1,061	1,095	1,014	155,100
July 01, 2025	1,132	1,071	1,071	1,132	1,068	79,400
June 30, 2025	1,102	1,130	1,130	1,160	1,102	94,100
June 27, 2025	1,065	1,103	1,103	1,125	1,028	278,400
June 26, 2025	1,159.5	1,124.5	1,124.5	1,162	1,124.5	160,400
June 25, 2025	1,157.5	1,159.5	1,159.5	1,166.5	1,138.5	102,000
June 24, 2025	1,177	1,150	1,150	1,177	1,125	347,600
June 23, 2025	1,200	1,152.5	1,152.5	1,200	1,142.5	279,200
June 20, 2025	1,243	1,209.5	1,209.5	1,245.5	1,206	221,200
June 19, 2025	1,190.5	1,244.5	1,244.5	1,274.5	1,189	440,400
June 18, 2025	1,146	1,165.5	1,165.5	1,184.5	1,146	319,200
June 17, 2025	1,192.5	1,133.5	1,133.5	1,209	1,133.5	286,400
June 16, 2025	1,135	1,183	1,183	1,195	1,103.5	470,400
June 13, 2025	1,077	1,090.5	1,090.5	1,092.5	1,041	175,200
June 12, 2025	1,076.5	1,063.5	1,063.5	1,092.5	1,060	110,400
June 11, 2025	1,085.5	1,075	1,075	1,094	1,068	54,800
June 10, 2025	1,094	1,091.5	1,091.5	1,094	1,066	90,400
June 09, 2025	1,095	1,087	1,087	1,105	1,086	189,600
June 06, 2025	1,050.5	1,084.5	1,084.5	1,084.5	1,044.5	164,800
June 05, 2025	1,067	1,055.5	1,055.5	1,095.5	1,055	232,400
June 04, 2025	1,040	1,050	1,050	1,069	1,037.5	112,000
June 03, 2025	1,034	1,037.5	1,037.5	1,071.5	1,026.5	253,600
June 02, 2025	975	1,033	1,033	1,035	968	397,600
May 30, 2025	1,000	982	982	1,056.5	969.5	630,800
May 29, 2025	925	956	956	975	925	207,600
May 28, 2025	932.5	923.5	923.5	938	919	119,200
May 27, 2025	931	935.5	935.5	950	927.5	50,200
May 26, 2025	945	938.5	938.5	964.5	938.5	49,400
May 23, 2025	960	950	950	960	941.5	58,800

Jimoty, Inc. (7082.T) JPX