Jimoto Holdings, Inc. (7161.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 612.00 | 620.00 | 600.00 | 605.00 | 595.00 | 181,500 |
| 26 Mar 2024 | 638.00 | 639.00 | 611.00 | 613.00 | 602.87 | 207,100 |
| 25 Mar 2024 | 670.00 | 673.00 | 641.00 | 641.00 | 630.40 | 161,900 |
| 22 Mar 2024 | 670.00 | 675.00 | 651.00 | 675.00 | 663.84 | 118,900 |
| 21 Mar 2024 | 637.00 | 672.00 | 636.00 | 661.00 | 650.07 | 183,300 |
| 19 Mar 2024 | 650.00 | 652.00 | 630.00 | 638.00 | 627.45 | 222,600 |
| 18 Mar 2024 | 649.00 | 656.00 | 637.00 | 655.00 | 644.17 | 132,500 |
| 15 Mar 2024 | 650.00 | 673.00 | 646.00 | 649.00 | 638.27 | 143,500 |
| 14 Mar 2024 | 657.00 | 665.00 | 642.00 | 647.00 | 636.31 | 120,300 |
| 13 Mar 2024 | 684.00 | 690.00 | 656.00 | 657.00 | 646.14 | 174,200 |
| 12 Mar 2024 | 663.00 | 685.00 | 652.00 | 679.00 | 667.78 | 195,800 |
| 11 Mar 2024 | 696.00 | 696.00 | 664.00 | 673.00 | 661.88 | 288,700 |
| 08 Mar 2024 | 718.00 | 734.00 | 692.00 | 700.00 | 688.43 | 371,100 |
| 07 Mar 2024 | 687.00 | 719.00 | 686.00 | 718.00 | 706.13 | 383,600 |
| 06 Mar 2024 | 665.00 | 685.00 | 661.00 | 670.00 | 658.93 | 170,700 |
| 05 Mar 2024 | 635.00 | 678.00 | 628.00 | 675.00 | 663.84 | 267,400 |
| 04 Mar 2024 | 661.00 | 661.00 | 629.00 | 634.00 | 623.52 | 253,200 |
| 01 Mar 2024 | 667.00 | 667.00 | 646.00 | 656.00 | 645.16 | 239,900 |
| 29 Feb 2024 | 633.00 | 665.00 | 624.00 | 657.00 | 646.14 | 318,700 |
| 28 Feb 2024 | 587.00 | 649.00 | 583.00 | 625.00 | 614.67 | 414,800 |
| 27 Feb 2024 | 554.00 | 591.00 | 551.00 | 587.00 | 577.30 | 215,300 |
| 26 Feb 2024 | 544.00 | 554.00 | 541.00 | 551.00 | 541.89 | 82,600 |
| 22 Feb 2024 | 553.00 | 553.00 | 538.00 | 545.00 | 535.99 | 77,000 |
| 21 Feb 2024 | 547.00 | 552.00 | 539.00 | 543.00 | 534.02 | 50,900 |
| 20 Feb 2024 | 571.00 | 571.00 | 546.00 | 546.00 | 536.98 | 151,300 |
| 19 Feb 2024 | 529.00 | 571.00 | 529.00 | 571.00 | 561.56 | 201,600 |
| 16 Feb 2024 | 526.00 | 532.00 | 526.00 | 530.00 | 521.24 | 60,900 |
| 15 Feb 2024 | 538.00 | 538.00 | 523.00 | 523.00 | 514.36 | 155,900 |
| 14 Feb 2024 | 541.00 | 542.00 | 536.00 | 536.00 | 527.14 | 52,400 |
| 13 Feb 2024 | 540.00 | 545.00 | 535.00 | 543.00 | 534.02 | 47,400 |
| 09 Feb 2024 | 546.00 | 548.00 | 537.00 | 538.00 | 529.11 | 71,600 |
| 08 Feb 2024 | 563.00 | 563.00 | 539.00 | 548.00 | 538.94 | 120,600 |
| 07 Feb 2024 | 555.00 | 564.00 | 548.00 | 563.00 | 553.69 | 228,100 |
| 06 Feb 2024 | 550.00 | 553.00 | 539.00 | 539.00 | 530.09 | 124,500 |
| 05 Feb 2024 | 540.00 | 554.00 | 540.00 | 552.00 | 542.88 | 78,100 |
| 02 Feb 2024 | 538.00 | 543.00 | 534.00 | 540.00 | 531.07 | 81,500 |
| 01 Feb 2024 | 558.00 | 558.00 | 538.00 | 543.00 | 534.02 | 127,500 |
| 31 Jan 2024 | 552.00 | 570.00 | 552.00 | 560.00 | 550.74 | 90,700 |
| 30 Jan 2024 | 557.00 | 557.00 | 546.00 | 553.00 | 543.86 | 171,100 |
| 29 Jan 2024 | 555.00 | 564.00 | 553.00 | 557.00 | 547.79 | 82,300 |
| 26 Jan 2024 | 570.00 | 570.00 | 551.00 | 551.00 | 541.89 | 121,500 |
| 25 Jan 2024 | 550.00 | 579.00 | 542.00 | 575.00 | 565.50 | 299,100 |
| 24 Jan 2024 | 521.00 | 544.00 | 520.00 | 544.00 | 535.01 | 105,900 |
| 23 Jan 2024 | 525.00 | 529.00 | 519.00 | 521.00 | 512.39 | 54,200 |
| 22 Jan 2024 | 511.00 | 521.00 | 510.00 | 520.00 | 511.40 | 60,400 |
| 19 Jan 2024 | 519.00 | 520.00 | 507.00 | 509.00 | 500.59 | 84,700 |
| 18 Jan 2024 | 515.00 | 524.00 | 509.00 | 522.00 | 513.37 | 113,500 |
| 17 Jan 2024 | 522.00 | 525.00 | 516.00 | 516.00 | 507.47 | 112,300 |
| 16 Jan 2024 | 535.00 | 535.00 | 522.00 | 525.00 | 516.32 | 87,900 |
| 15 Jan 2024 | 528.00 | 535.00 | 528.00 | 532.00 | 523.21 | 12,000 |
| 12 Jan 2024 | 547.00 | 547.00 | 528.00 | 531.00 | 522.22 | 144,900 |
| 11 Jan 2024 | 547.00 | 561.00 | 547.00 | 548.00 | 538.94 | 84,100 |
| 10 Jan 2024 | 544.00 | 547.00 | 540.00 | 542.00 | 533.04 | 55,400 |
| 09 Jan 2024 | 552.00 | 555.00 | 542.00 | 548.00 | 538.94 | 68,100 |
| 05 Jan 2024 | 556.00 | 559.00 | 548.00 | 550.00 | 540.91 | 52,000 |
| 04 Jan 2024 | 545.00 | 552.00 | 533.00 | 552.00 | 542.88 | 64,900 |
| 29 Dec 2023 | 556.00 | 565.00 | 550.00 | 552.00 | 542.88 | 100,400 |
| 28 Dec 2023 | 540.00 | 554.00 | 538.00 | 554.00 | 544.84 | 45,500 |
| 27 Dec 2023 | 527.00 | 542.00 | 527.00 | 538.00 | 529.11 | 80,800 |
| 26 Dec 2023 | 526.00 | 530.00 | 522.00 | 527.00 | 518.29 | 80,500 |
| 25 Dec 2023 | 540.00 | 541.00 | 530.00 | 530.00 | 521.24 | 55,100 |
| 22 Dec 2023 | 528.00 | 539.00 | 527.00 | 538.00 | 529.11 | 61,200 |
| 21 Dec 2023 | 544.00 | 545.00 | 527.00 | 527.00 | 518.29 | 107,800 |
| 20 Dec 2023 | 553.00 | 564.00 | 549.00 | 554.00 | 544.84 | 124,600 |
| 19 Dec 2023 | 558.00 | 573.00 | 550.00 | 557.00 | 547.79 | 133,900 |
| 18 Dec 2023 | 549.00 | 560.00 | 539.00 | 560.00 | 550.74 | 87,900 |
| 15 Dec 2023 | 546.00 | 554.00 | 544.00 | 548.00 | 538.94 | 78,500 |
| 14 Dec 2023 | 581.00 | 581.00 | 542.00 | 544.00 | 535.01 | 128,300 |
| 13 Dec 2023 | 582.00 | 586.00 | 568.00 | 573.00 | 563.53 | 117,500 |
| 12 Dec 2023 | 609.00 | 616.00 | 575.00 | 576.00 | 566.48 | 279,600 |
| 11 Dec 2023 | 588.00 | 612.00 | 588.00 | 610.00 | 599.92 | 296,800 |
| 08 Dec 2023 | 554.00 | 588.00 | 553.00 | 574.00 | 564.51 | 258,000 |
| 07 Dec 2023 | 550.00 | 558.00 | 543.00 | 548.00 | 538.94 | 68,900 |
| 06 Dec 2023 | 549.00 | 559.00 | 536.00 | 554.00 | 544.84 | 115,100 |
| *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.