Want to see JP:3063 full AI Analyst Report?
j-Group Holdings Corp. (3063) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,095.00 | 1,109.00 | 1,089.00 | 1,106.00 | 1,106.00 | +2.12% | 15,800 | 0.47 |
| Oct 29, 2026 | 1,070.00 | 1,083.00 | 1,068.00 | 1,083.00 | 1,083.00 | +1.50% | 8,400 | 0.25 |
| Oct 28, 2026 | 1,082.00 | 1,086.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.84% | 25,500 | 0.75 |
| Oct 27, 2026 | 1,093.00 | 1,093.00 | 1,086.00 | 1,087.00 | 1,087.00 | -0.37% | 8,700 | 0.25 |
| Oct 26, 2026 | 1,083.00 | 1,091.00 | 1,080.00 | 1,091.00 | 1,091.00 | +0.74% | 17,000 | 0.49 |
| Oct 23, 2026 | 1,084.00 | 1,092.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.55% | 12,600 | 0.36 |
| Oct 22, 2026 | 1,083.00 | 1,094.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.37% | 14,400 | 0.42 |
| Oct 21, 2026 | 1,088.00 | 1,094.00 | 1,085.00 | 1,093.00 | 1,093.00 | +1.20% | 11,000 | 0.32 |
| Oct 20, 2026 | 1,087.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 13,700 | 0.40 |
| Oct 19, 2026 | 1,073.00 | 1,093.00 | 1,068.00 | 1,087.00 | 1,087.00 | +1.30% | 23,900 | 0.69 |
| Oct 16, 2026 | 1,068.00 | 1,080.00 | 1,067.00 | 1,073.00 | 1,073.00 | +0.00% | 14,400 | 0.41 |
| Oct 15, 2026 | 1,075.00 | 1,083.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.37% | 19,100 | 0.55 |
| Oct 14, 2026 | 1,099.00 | 1,101.00 | 1,068.00 | 1,077.00 | 1,077.00 | -2.00% | 30,900 | 0.89 |
| Oct 13, 2026 | 1,101.00 | 1,106.00 | 1,096.00 | 1,099.00 | 1,099.00 | -1.79% | 28,600 | 0.82 |
| Oct 12, 2026 | 1,119.00 | 1,119.00 | 1,104.00 | 1,119.00 | 1,119.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,104.00 | 1,119.00 | 1,104.00 | 1,119.00 | 1,119.00 | +0.99% | 14,700 | 0.42 |
| Oct 08, 2026 | 1,112.00 | 1,117.00 | 1,106.00 | 1,108.00 | 1,108.00 | -1.25% | 16,200 | 0.46 |
| Oct 07, 2026 | 1,122.00 | 1,130.00 | 1,115.00 | 1,122.00 | 1,122.00 | +0.00% | 12,200 | 0.34 |
| Oct 06, 2026 | 1,102.00 | 1,127.00 | 1,102.00 | 1,122.00 | 1,122.00 | +1.63% | 20,100 | 0.55 |
| Oct 05, 2026 | 1,118.00 | 1,119.00 | 1,104.00 | 1,104.00 | 1,104.00 | -1.52% | 34,500 | 0.96 |
| Oct 02, 2026 | 1,130.00 | 1,137.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.92% | 14,400 | 0.40 |
| Oct 01, 2026 | 1,129.00 | 1,152.00 | 1,123.00 | 1,143.00 | 1,143.00 | +0.97% | 17,000 | 0.47 |
| Sep 30, 2026 | 1,131.00 | 1,147.00 | 1,122.00 | 1,132.00 | 1,132.00 | +0.18% | 18,200 | 0.50 |
| Sep 29, 2026 | 1,144.00 | 1,149.00 | 1,123.00 | 1,130.00 | 1,130.00 | -1.82% | 23,400 | 0.65 |
| Sep 28, 2026 | 1,161.00 | 1,164.00 | 1,145.00 | 1,151.00 | 1,151.00 | -1.12% | 22,100 | 0.61 |
| Sep 25, 2026 | 1,174.00 | 1,187.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.85% | 24,100 | 0.67 |
| Sep 24, 2026 | 1,177.00 | 1,184.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.51% | 20,600 | 0.57 |
| Sep 23, 2026 | 1,179.00 | 1,186.00 | 1,177.00 | 1,180.00 | 1,180.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,179.00 | 1,186.00 | 1,177.00 | 1,180.00 | 1,180.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,179.00 | 1,186.00 | 1,177.00 | 1,180.00 | 1,180.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,179.00 | 1,186.00 | 1,177.00 | 1,180.00 | 1,180.00 | +0.08% | 13,800 | 0.37 |
| Sep 17, 2026 | 1,161.00 | 1,185.00 | 1,161.00 | 1,179.00 | 1,179.00 | +1.11% | 23,000 | 0.62 |
| Sep 16, 2026 | 1,170.00 | 1,177.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.09% | 14,500 | 0.39 |
| Sep 15, 2026 | 1,155.00 | 1,175.00 | 1,155.00 | 1,167.00 | 1,167.00 | +0.43% | 16,800 | 0.44 |
| Sep 14, 2026 | 1,146.00 | 1,167.00 | 1,140.00 | 1,162.00 | 1,162.00 | +1.40% | 27,600 | 0.72 |
| Sep 11, 2026 | 1,179.00 | 1,179.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.72% | 22,300 | 0.56 |
| Sep 10, 2026 | 1,157.00 | 1,179.00 | 1,151.00 | 1,178.00 | 1,178.00 | +1.64% | 35,800 | 0.90 |
| Sep 09, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,159.00 | 1,159.00 | +0.78% | 23,500 | 0.59 |
| Sep 08, 2026 | 1,150.00 | 1,155.00 | 1,142.00 | 1,150.00 | 1,150.00 | -0.35% | 28,600 | 0.71 |
| Sep 07, 2026 | 1,138.00 | 1,154.00 | 1,121.00 | 1,154.00 | 1,154.00 | +0.87% | 45,100 | 1.13 |
| Sep 04, 2026 | 1,125.00 | 1,145.00 | 1,117.00 | 1,144.00 | 1,144.00 | +2.51% | 46,700 | 1.17 |
| Sep 03, 2026 | 1,098.00 | 1,125.00 | 1,091.00 | 1,116.00 | 1,116.00 | +1.27% | 83,200 | 2.12 |
| Sep 02, 2026 | 1,104.00 | 1,104.00 | 1,092.00 | 1,102.00 | 1,102.00 | -0.27% | 79,200 | 2.07 |
| Sep 01, 2026 | 1,111.00 | 1,112.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.34% | 84,100 | 2.25 |
| Aug 31, 2026 | 1,131.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.09% | 54,300 | 1.44 |
| Aug 28, 2026 | 1,122.00 | 1,135.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.27% | 146,800 | 4.05 |
| Aug 27, 2026 | 1,151.00 | 1,164.00 | 1,146.00 | 1,150.00 | 1,147.00 | -2.62% | 188,300 | 5.11 |
| Aug 26, 2026 | 1,179.00 | 1,185.00 | 1,166.00 | 1,181.00 | 1,177.92 | -0.59% | 129,300 | 3.64 |
| Aug 25, 2026 | 1,197.00 | 1,197.00 | 1,188.00 | 1,188.00 | 1,184.90 | -1.00% | 81,900 | 2.38 |
| Aug 24, 2026 | 1,204.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,196.87 | -0.17% | 55,600 | 1.65 |