3539.T - JM Holdings Co.,Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1,960.00 | 1,988.00 | 1,956.00 | 1,983.00 | 1,983.00 | 36,800 |
| Jun 01, 2023 | 1,941.00 | 1,964.00 | 1,937.00 | 1,941.00 | 1,941.00 | 30,600 |
| May 31, 2023 | 1,966.00 | 1,966.00 | 1,935.00 | 1,941.00 | 1,941.00 | 56,600 |
| May 30, 2023 | 1,992.00 | 2,001.00 | 1,974.00 | 1,975.00 | 1,975.00 | 32,200 |
| May 29, 2023 | 1,993.00 | 2,005.00 | 1,970.00 | 1,989.00 | 1,989.00 | 47,100 |
| May 26, 2023 | 2,032.00 | 2,032.00 | 1,988.00 | 1,988.00 | 1,988.00 | 41,400 |
| May 25, 2023 | 2,051.00 | 2,063.00 | 2,038.00 | 2,038.00 | 2,038.00 | 33,900 |
| May 24, 2023 | 2,059.00 | 2,074.00 | 2,055.00 | 2,056.00 | 2,056.00 | 17,300 |
| May 23, 2023 | 2,095.00 | 2,106.00 | 2,055.00 | 2,065.00 | 2,065.00 | 46,100 |
| May 22, 2023 | 2,058.00 | 2,095.00 | 2,056.00 | 2,090.00 | 2,090.00 | 37,300 |
| May 19, 2023 | 2,077.00 | 2,085.00 | 2,056.00 | 2,058.00 | 2,058.00 | 29,600 |
| May 18, 2023 | 2,099.00 | 2,099.00 | 2,058.00 | 2,078.00 | 2,078.00 | 39,100 |
| May 17, 2023 | 2,090.00 | 2,104.00 | 2,077.00 | 2,087.00 | 2,087.00 | 49,700 |
| May 16, 2023 | 2,070.00 | 2,100.00 | 2,062.00 | 2,100.00 | 2,100.00 | 56,300 |
| May 15, 2023 | 2,042.00 | 2,066.00 | 2,034.00 | 2,059.00 | 2,059.00 | 45,700 |
| May 12, 2023 | 1,994.00 | 2,025.00 | 1,987.00 | 2,021.00 | 2,021.00 | 39,300 |
| May 11, 2023 | 1,980.00 | 1,998.00 | 1,973.00 | 1,994.00 | 1,994.00 | 27,600 |
| May 10, 2023 | 2,004.00 | 2,010.00 | 1,980.00 | 1,989.00 | 1,989.00 | 29,900 |
| May 09, 2023 | 1,986.00 | 2,009.00 | 1,986.00 | 2,004.00 | 2,004.00 | 31,900 |
| May 08, 2023 | 1,995.00 | 2,000.00 | 1,981.00 | 1,986.00 | 1,986.00 | 29,200 |
| May 02, 2023 | 2,005.00 | 2,009.00 | 1,967.00 | 1,986.00 | 1,986.00 | 38,200 |
| May 01, 2023 | 1,999.00 | 2,009.00 | 1,988.00 | 2,009.00 | 2,009.00 | 43,500 |
| Apr 28, 2023 | 2,009.00 | 2,025.00 | 1,971.00 | 1,987.00 | 1,987.00 | 87,000 |
| Apr 27, 2023 | 1,982.00 | 1,998.00 | 1,972.00 | 1,982.00 | 1,982.00 | 178,000 |
| Apr 26, 2023 | 1,996.00 | 1,996.00 | 1,968.00 | 1,971.00 | 1,971.00 | 46,100 |
| Apr 25, 2023 | 1,978.00 | 2,010.00 | 1,976.00 | 2,002.00 | 2,002.00 | 60,700 |
| Apr 24, 2023 | 1,945.00 | 1,973.00 | 1,943.00 | 1,964.00 | 1,964.00 | 37,800 |
| Apr 21, 2023 | 1,934.00 | 1,950.00 | 1,933.00 | 1,945.00 | 1,945.00 | 32,400 |
| Apr 20, 2023 | 1,925.00 | 1,952.00 | 1,925.00 | 1,945.00 | 1,945.00 | 39,100 |
| Apr 19, 2023 | 1,952.00 | 1,952.00 | 1,928.00 | 1,946.00 | 1,946.00 | 46,300 |
| Apr 18, 2023 | 1,937.00 | 1,968.00 | 1,928.00 | 1,959.00 | 1,959.00 | 71,700 |
| Apr 17, 2023 | 1,935.00 | 1,939.00 | 1,906.00 | 1,937.00 | 1,937.00 | 47,200 |
| Apr 14, 2023 | 1,917.00 | 1,935.00 | 1,909.00 | 1,930.00 | 1,930.00 | 40,300 |
| Apr 13, 2023 | 1,910.00 | 1,924.00 | 1,899.00 | 1,916.00 | 1,916.00 | 40,000 |
| Apr 12, 2023 | 1,883.00 | 1,912.00 | 1,877.00 | 1,909.00 | 1,909.00 | 65,400 |
| Apr 11, 2023 | 1,871.00 | 1,880.00 | 1,862.00 | 1,872.00 | 1,872.00 | 40,900 |
| Apr 10, 2023 | 1,854.00 | 1,866.00 | 1,845.00 | 1,866.00 | 1,866.00 | 47,600 |
| Apr 07, 2023 | 1,850.00 | 1,867.00 | 1,841.00 | 1,854.00 | 1,854.00 | 50,100 |
| Apr 06, 2023 | 1,850.00 | 1,866.00 | 1,843.00 | 1,854.00 | 1,854.00 | 45,200 |
| Apr 05, 2023 | 1,892.00 | 1,892.00 | 1,864.00 | 1,870.00 | 1,870.00 | 38,000 |
| Apr 04, 2023 | 1,918.00 | 1,920.00 | 1,894.00 | 1,909.00 | 1,909.00 | 43,100 |
| Apr 03, 2023 | 1,949.00 | 1,950.00 | 1,907.00 | 1,920.00 | 1,920.00 | 32,900 |
| Mar 31, 2023 | 1,926.00 | 1,950.00 | 1,922.00 | 1,939.00 | 1,939.00 | 40,800 |
| Mar 30, 2023 | 1,923.00 | 1,923.00 | 1,891.00 | 1,912.00 | 1,912.00 | 30,500 |
| Mar 29, 2023 | 1,900.00 | 1,934.00 | 1,900.00 | 1,932.00 | 1,932.00 | 41,400 |
| Mar 28, 2023 | 1,891.00 | 1,899.00 | 1,883.00 | 1,893.00 | 1,893.00 | 21,500 |
| Mar 27, 2023 | 1,865.00 | 1,894.00 | 1,865.00 | 1,890.00 | 1,890.00 | 23,200 |
| Mar 24, 2023 | 1,852.00 | 1,864.00 | 1,841.00 | 1,856.00 | 1,856.00 | 17,400 |
| Mar 23, 2023 | 1,841.00 | 1,876.00 | 1,841.00 | 1,863.00 | 1,863.00 | 27,600 |
| Mar 22, 2023 | 1,858.00 | 1,879.00 | 1,839.00 | 1,868.00 | 1,868.00 | 27,600 |
| Mar 20, 2023 | 1,845.00 | 1,855.00 | 1,822.00 | 1,823.00 | 1,823.00 | 41,200 |
| Mar 17, 2023 | 1,865.00 | 1,883.00 | 1,842.00 | 1,858.00 | 1,858.00 | 90,300 |
| Mar 16, 2023 | 1,830.00 | 1,873.00 | 1,822.00 | 1,872.00 | 1,872.00 | 44,500 |
| Mar 15, 2023 | 1,870.00 | 1,895.00 | 1,842.00 | 1,853.00 | 1,853.00 | 53,000 |
| Mar 14, 2023 | 1,889.00 | 1,889.00 | 1,840.00 | 1,844.00 | 1,844.00 | 47,700 |
| Mar 13, 2023 | 1,890.00 | 1,890.00 | 1,843.00 | 1,883.00 | 1,883.00 | 51,000 |
| Mar 10, 2023 | 1,954.00 | 1,954.00 | 1,897.00 | 1,908.00 | 1,908.00 | 91,100 |
| Mar 09, 2023 | 1,945.00 | 1,973.00 | 1,939.00 | 1,964.00 | 1,964.00 | 67,300 |
| Mar 08, 2023 | 1,919.00 | 1,938.00 | 1,914.00 | 1,934.00 | 1,934.00 | 52,900 |
| Mar 07, 2023 | 1,890.00 | 1,929.00 | 1,887.00 | 1,920.00 | 1,920.00 | 107,700 |
| Mar 06, 2023 | 1,870.00 | 1,887.00 | 1,855.00 | 1,879.00 | 1,879.00 | 49,900 |
| Mar 03, 2023 | 1,846.00 | 1,875.00 | 1,840.00 | 1,870.00 | 1,870.00 | 46,500 |
| Mar 02, 2023 | 1,839.00 | 1,858.00 | 1,828.00 | 1,833.00 | 1,833.00 | 24,700 |
| Mar 01, 2023 | 1,835.00 | 1,840.00 | 1,826.00 | 1,835.00 | 1,835.00 | 30,000 |
| Feb 28, 2023 | 1,844.00 | 1,856.00 | 1,837.00 | 1,838.00 | 1,838.00 | 23,100 |
| Feb 27, 2023 | 1,843.00 | 1,850.00 | 1,820.00 | 1,838.00 | 1,838.00 | 19,500 |
| Feb 24, 2023 | 1,886.00 | 1,886.00 | 1,847.00 | 1,853.00 | 1,853.00 | 26,700 |
| Feb 22, 2023 | 1,860.00 | 1,888.00 | 1,855.00 | 1,878.00 | 1,878.00 | 39,800 |
| Feb 21, 2023 | 1,860.00 | 1,877.00 | 1,853.00 | 1,867.00 | 1,867.00 | 20,100 |
| Feb 20, 2023 | 1,815.00 | 1,875.00 | 1,815.00 | 1,872.00 | 1,872.00 | 55,000 |
| Feb 17, 2023 | 1,809.00 | 1,824.00 | 1,801.00 | 1,812.00 | 1,812.00 | 45,800 |
| Feb 16, 2023 | 1,872.00 | 1,890.00 | 1,833.00 | 1,835.00 | 1,835.00 | 36,700 |
| Feb 15, 2023 | 1,907.00 | 1,907.00 | 1,856.00 | 1,870.00 | 1,870.00 | 37,500 |
| Feb 14, 2023 | 1,899.00 | 1,919.00 | 1,880.00 | 1,901.00 | 1,901.00 | 47,500 |
| Feb 13, 2023 | 1,888.00 | 1,895.00 | 1,860.00 | 1,879.00 | 1,879.00 | 25,200 |
| Feb 10, 2023 | 1,852.00 | 1,910.00 | 1,852.00 | 1,889.00 | 1,889.00 | 47,200 |
| Feb 09, 2023 | 1,841.00 | 1,888.00 | 1,839.00 | 1,876.00 | 1,876.00 | 45,000 |
| Feb 08, 2023 | 1,840.00 | 1,867.00 | 1,840.00 | 1,867.00 | 1,867.00 | 21,300 |
| Feb 07, 2023 | 1,859.00 | 1,876.00 | 1,835.00 | 1,840.00 | 1,840.00 | 43,600 |
| Feb 06, 2023 | 1,859.00 | 1,887.00 | 1,851.00 | 1,878.00 | 1,878.00 | 76,900 |
| Feb 03, 2023 | 1,830.00 | 1,854.00 | 1,824.00 | 1,850.00 | 1,850.00 | 44,300 |
| Feb 02, 2023 | 1,830.00 | 1,850.00 | 1,796.00 | 1,829.00 | 1,829.00 | 65,400 |
| Feb 01, 2023 | 1,827.00 | 1,844.00 | 1,822.00 | 1,832.00 | 1,832.00 | 32,700 |
| Jan 31, 2023 | 1,800.00 | 1,828.00 | 1,798.00 | 1,827.00 | 1,827.00 | 51,600 |
| Jan 30, 2023 | 1,740.00 | 1,796.00 | 1,737.00 | 1,790.00 | 1,790.00 | 68,000 |
| Jan 30, 2023 | 20 Dividend | |||||
| Jan 27, 2023 | 1,770.00 | 1,770.00 | 1,743.00 | 1,753.00 | 1,733.00 | 172,700 |
| Jan 26, 2023 | 1,776.00 | 1,785.00 | 1,743.00 | 1,765.00 | 1,744.86 | 53,900 |
| Jan 25, 2023 | 1,800.00 | 1,800.00 | 1,755.00 | 1,783.00 | 1,762.66 | 68,500 |
| Jan 24, 2023 | 1,780.00 | 1,814.00 | 1,775.00 | 1,807.00 | 1,786.38 | 74,300 |
| Jan 23, 2023 | 1,740.00 | 1,772.00 | 1,739.00 | 1,767.00 | 1,746.84 | 62,800 |
| Jan 20, 2023 | 1,704.00 | 1,740.00 | 1,703.00 | 1,738.00 | 1,718.17 | 38,200 |
| Jan 19, 2023 | 1,690.00 | 1,708.00 | 1,690.00 | 1,697.00 | 1,677.64 | 31,200 |
| Jan 18, 2023 | 1,696.00 | 1,710.00 | 1,682.00 | 1,690.00 | 1,670.72 | 30,300 |
| Jan 17, 2023 | 1,688.00 | 1,704.00 | 1,686.00 | 1,690.00 | 1,670.72 | 33,700 |
| Jan 16, 2023 | 1,662.00 | 1,688.00 | 1,662.00 | 1,682.00 | 1,662.81 | 28,900 |
| Jan 13, 2023 | 1,664.00 | 1,685.00 | 1,662.00 | 1,666.00 | 1,646.99 | 28,400 |
| Jan 12, 2023 | 1,657.00 | 1,667.00 | 1,653.00 | 1,664.00 | 1,645.02 | 17,500 |
| Jan 11, 2023 | 1,659.00 | 1,675.00 | 1,658.00 | 1,659.00 | 1,640.07 | 27,600 |
| Jan 10, 2023 | 1,662.00 | 1,667.00 | 1,647.00 | 1,659.00 | 1,640.07 | 36,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.