Jimoto Holdings, Inc. (7161.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 361.00 | 377.00 | 355.00 | 356.00 | 356.00 | 256,300 |
| 19 June 2024 | 354.00 | 369.00 | 354.00 | 360.00 | 360.00 | 134,800 |
| 18 June 2024 | 353.00 | 360.00 | 349.00 | 354.00 | 354.00 | 100,000 |
| 17 June 2024 | 358.00 | 359.00 | 346.00 | 350.00 | 350.00 | 165,400 |
| 14 June 2024 | 361.00 | 363.00 | 356.00 | 360.00 | 360.00 | 167,000 |
| 13 June 2024 | 374.00 | 374.00 | 365.00 | 365.00 | 365.00 | 124,400 |
| 12 June 2024 | 386.00 | 386.00 | 371.00 | 375.00 | 375.00 | 150,600 |
| 11 June 2024 | 401.00 | 401.00 | 381.00 | 383.00 | 383.00 | 175,000 |
| 10 June 2024 | 397.00 | 407.00 | 396.00 | 400.00 | 400.00 | 136,500 |
| 07 June 2024 | 390.00 | 404.00 | 390.00 | 397.00 | 397.00 | 131,800 |
| 06 June 2024 | 397.00 | 398.00 | 386.00 | 389.00 | 389.00 | 189,000 |
| 05 June 2024 | 383.00 | 409.00 | 381.00 | 397.00 | 397.00 | 294,700 |
| 04 June 2024 | 387.00 | 390.00 | 383.00 | 385.00 | 385.00 | 97,900 |
| 03 June 2024 | 385.00 | 390.00 | 381.00 | 387.00 | 387.00 | 225,200 |
| 31 May 2024 | 363.00 | 391.00 | 363.00 | 384.00 | 384.00 | 321,000 |
| 30 May 2024 | 363.00 | 369.00 | 362.00 | 365.00 | 365.00 | 127,800 |
| 29 May 2024 | 379.00 | 382.00 | 368.00 | 368.00 | 368.00 | 198,500 |
| 28 May 2024 | 381.00 | 388.00 | 378.00 | 378.00 | 378.00 | 125,000 |
| 27 May 2024 | 378.00 | 382.00 | 370.00 | 381.00 | 381.00 | 201,900 |
| 24 May 2024 | 383.00 | 385.00 | 379.00 | 379.00 | 379.00 | 181,200 |
| 23 May 2024 | 401.00 | 402.00 | 386.00 | 388.00 | 388.00 | 298,400 |
| 22 May 2024 | 411.00 | 421.00 | 402.00 | 403.00 | 403.00 | 264,300 |
| 21 May 2024 | 425.00 | 440.00 | 412.00 | 412.00 | 412.00 | 468,800 |
| 20 May 2024 | 415.00 | 429.00 | 413.00 | 421.00 | 421.00 | 654,600 |
| 17 May 2024 | 406.00 | 409.00 | 395.00 | 395.00 | 395.00 | 92,600 |
| 16 May 2024 | 410.00 | 429.00 | 403.00 | 405.00 | 405.00 | 279,100 |
| 15 May 2024 | 401.00 | 429.00 | 401.00 | 417.00 | 417.00 | 357,600 |
| 14 May 2024 | 397.00 | 401.00 | 388.00 | 393.00 | 393.00 | 260,900 |
| 13 May 2024 | 385.00 | 401.00 | 381.00 | 400.00 | 400.00 | 311,600 |
| 10 May 2024 | 381.00 | 385.00 | 375.00 | 385.00 | 385.00 | 107,600 |
| 09 May 2024 | 383.00 | 388.00 | 375.00 | 377.00 | 377.00 | 190,900 |
| 08 May 2024 | 376.00 | 397.00 | 375.00 | 379.00 | 379.00 | 490,500 |
| 07 May 2024 | 378.00 | 385.00 | 372.00 | 372.00 | 372.00 | 652,900 |
| 02 May 2024 | 393.00 | 405.00 | 379.00 | 386.00 | 386.00 | 715,900 |
| 01 May 2024 | 395.00 | 401.00 | 379.00 | 391.00 | 391.00 | 1,888,600 |
| 30 Apr 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 40,300 |
| 26 Apr 2024 | 559.00 | 567.00 | 554.00 | 558.00 | 558.00 | 232,700 |
| 25 Apr 2024 | 563.00 | 571.00 | 560.00 | 560.00 | 560.00 | 92,200 |
| 24 Apr 2024 | 566.00 | 567.00 | 556.00 | 566.00 | 566.00 | 92,200 |
| 23 Apr 2024 | 553.00 | 570.00 | 551.00 | 567.00 | 567.00 | 153,900 |
| 22 Apr 2024 | 541.00 | 548.00 | 533.00 | 548.00 | 548.00 | 75,900 |
| 19 Apr 2024 | 546.00 | 547.00 | 522.00 | 533.00 | 533.00 | 157,100 |
| 18 Apr 2024 | 542.00 | 553.00 | 542.00 | 552.00 | 552.00 | 56,400 |
| 17 Apr 2024 | 547.00 | 550.00 | 536.00 | 542.00 | 542.00 | 123,200 |
| 16 Apr 2024 | 554.00 | 558.00 | 541.00 | 543.00 | 543.00 | 91,000 |
| 15 Apr 2024 | 559.00 | 560.00 | 551.00 | 559.00 | 559.00 | 49,300 |
| 12 Apr 2024 | 566.00 | 567.00 | 558.00 | 563.00 | 563.00 | 47,700 |
| 11 Apr 2024 | 550.00 | 563.00 | 550.00 | 561.00 | 561.00 | 58,700 |
| 10 Apr 2024 | 557.00 | 564.00 | 550.00 | 560.00 | 560.00 | 61,700 |
| 09 Apr 2024 | 565.00 | 567.00 | 558.00 | 558.00 | 558.00 | 61,000 |
| 08 Apr 2024 | 575.00 | 575.00 | 563.00 | 565.00 | 565.00 | 70,700 |
| 05 Apr 2024 | 581.00 | 581.00 | 561.00 | 569.00 | 569.00 | 136,000 |
| 04 Apr 2024 | 580.00 | 588.00 | 572.00 | 583.00 | 583.00 | 79,000 |
| 03 Apr 2024 | 567.00 | 585.00 | 563.00 | 577.00 | 577.00 | 80,600 |
| 02 Apr 2024 | 590.00 | 592.00 | 576.00 | 577.00 | 577.00 | 111,600 |
| 01 Apr 2024 | 609.00 | 609.00 | 583.00 | 585.00 | 585.00 | 140,100 |
| 29 Mar 2024 | 602.00 | 618.00 | 600.00 | 610.00 | 610.00 | 53,900 |
| 28 Mar 2024 | 600.00 | 607.00 | 592.00 | 597.00 | 597.00 | 92,900 |
| 27 Mar 2024 | 612.00 | 620.00 | 600.00 | 605.00 | 605.00 | 181,500 |
| 26 Mar 2024 | 638.00 | 639.00 | 611.00 | 613.00 | 613.00 | 207,100 |
| 25 Mar 2024 | 670.00 | 673.00 | 641.00 | 641.00 | 641.00 | 161,900 |
| 22 Mar 2024 | 670.00 | 675.00 | 651.00 | 675.00 | 675.00 | 118,900 |
| 21 Mar 2024 | 637.00 | 672.00 | 636.00 | 661.00 | 661.00 | 183,300 |
| 19 Mar 2024 | 650.00 | 652.00 | 630.00 | 638.00 | 638.00 | 222,600 |
| 18 Mar 2024 | 649.00 | 656.00 | 637.00 | 655.00 | 655.00 | 132,500 |
| 15 Mar 2024 | 650.00 | 673.00 | 646.00 | 649.00 | 649.00 | 143,500 |
| 14 Mar 2024 | 657.00 | 665.00 | 642.00 | 647.00 | 647.00 | 120,300 |
| 13 Mar 2024 | 684.00 | 690.00 | 656.00 | 657.00 | 657.00 | 174,200 |
| 12 Mar 2024 | 663.00 | 685.00 | 652.00 | 679.00 | 679.00 | 195,800 |
| 11 Mar 2024 | 696.00 | 696.00 | 664.00 | 673.00 | 673.00 | 288,700 |
| 08 Mar 2024 | 718.00 | 734.00 | 692.00 | 700.00 | 700.00 | 371,100 |
| 07 Mar 2024 | 687.00 | 719.00 | 686.00 | 718.00 | 718.00 | 383,600 |
| 06 Mar 2024 | 665.00 | 685.00 | 661.00 | 670.00 | 670.00 | 170,700 |
| 05 Mar 2024 | 635.00 | 678.00 | 628.00 | 675.00 | 675.00 | 267,400 |
| 04 Mar 2024 | 661.00 | 661.00 | 629.00 | 634.00 | 634.00 | 253,200 |
| 01 Mar 2024 | 667.00 | 667.00 | 646.00 | 656.00 | 656.00 | 239,900 |
| 29 Feb 2024 | 633.00 | 665.00 | 624.00 | 657.00 | 657.00 | 318,700 |
| 28 Feb 2024 | 587.00 | 649.00 | 583.00 | 625.00 | 625.00 | 414,800 |
| 27 Feb 2024 | 554.00 | 591.00 | 551.00 | 587.00 | 587.00 | 215,300 |
| 26 Feb 2024 | 544.00 | 554.00 | 541.00 | 551.00 | 551.00 | 82,600 |
| 22 Feb 2024 | 553.00 | 553.00 | 538.00 | 545.00 | 545.00 | 77,000 |
| 21 Feb 2024 | 547.00 | 552.00 | 539.00 | 543.00 | 543.00 | 50,900 |
| 20 Feb 2024 | 571.00 | 571.00 | 546.00 | 546.00 | 546.00 | 151,300 |
| 19 Feb 2024 | 529.00 | 571.00 | 529.00 | 571.00 | 571.00 | 201,600 |
| 16 Feb 2024 | 526.00 | 532.00 | 526.00 | 530.00 | 530.00 | 60,900 |
| 15 Feb 2024 | 538.00 | 538.00 | 523.00 | 523.00 | 523.00 | 155,900 |
| 14 Feb 2024 | 541.00 | 542.00 | 536.00 | 536.00 | 536.00 | 52,400 |
| 13 Feb 2024 | 540.00 | 545.00 | 535.00 | 543.00 | 543.00 | 47,400 |
| 09 Feb 2024 | 546.00 | 548.00 | 537.00 | 538.00 | 538.00 | 71,600 |
| 08 Feb 2024 | 563.00 | 563.00 | 539.00 | 548.00 | 548.00 | 120,600 |
| 07 Feb 2024 | 555.00 | 564.00 | 548.00 | 563.00 | 563.00 | 228,100 |
| 06 Feb 2024 | 550.00 | 553.00 | 539.00 | 539.00 | 539.00 | 124,500 |
| 05 Feb 2024 | 540.00 | 554.00 | 540.00 | 552.00 | 552.00 | 78,100 |
| 02 Feb 2024 | 538.00 | 543.00 | 534.00 | 540.00 | 540.00 | 81,500 |
| 01 Feb 2024 | 558.00 | 558.00 | 538.00 | 543.00 | 543.00 | 127,500 |
| 31 Jan 2024 | 552.00 | 570.00 | 552.00 | 560.00 | 560.00 | 90,700 |
| 30 Jan 2024 | 557.00 | 557.00 | 546.00 | 553.00 | 553.00 | 171,100 |
| 29 Jan 2024 | 555.00 | 564.00 | 553.00 | 557.00 | 557.00 | 82,300 |
| 26 Jan 2024 | 570.00 | 570.00 | 551.00 | 551.00 | 551.00 | 121,500 |
| 25 Jan 2024 | 550.00 | 579.00 | 542.00 | 575.00 | 575.00 | 299,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.