jig.jp co.,ltd.(JP:5244)
Â¥174.00+4.00 (+2.35%)
JP:5244
jig.jp co.,ltd. historical prices
Â¥174.00
At close:+4.00 (+2.35%)
Want to see JP:5244 full AI Analyst Report?
jig.jp co.,ltd. (5244) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.00 | 177.00 | 168.00 | 174.00 | 174.00 | +2.35% | 344,700 | 1.56 |
| Nov 10, 2026 | 179.00 | 179.00 | 166.00 | 170.00 | 170.00 | +6.92% | 501,900 | 2.29 |
| Nov 09, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | +3.77% | 189,600 | 0.86 |
| Nov 06, 2026 | 161.00 | 161.00 | 152.00 | 159.00 | 159.00 | -5.92% | 491,600 | 2.31 |
| Nov 05, 2026 | 172.00 | 176.00 | 168.00 | 169.00 | 169.00 | -0.59% | 164,900 | 0.76 |
| Nov 04, 2026 | 173.00 | 174.00 | 166.00 | 170.00 | 170.00 | -1.73% | 211,300 | 0.98 |
| Nov 03, 2026 | 173.00 | 175.00 | 166.00 | 173.00 | 173.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 170.00 | 175.00 | 166.00 | 173.00 | 173.00 | +1.17% | 600,400 | 2.84 |
| Oct 30, 2026 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | -2.84% | 131,500 | 0.62 |
| Oct 29, 2026 | 182.00 | 183.00 | 174.00 | 176.00 | 176.00 | -3.30% | 196,300 | 0.92 |
| Oct 28, 2026 | 180.00 | 187.00 | 179.00 | 182.00 | 182.00 | 0.00% | 341,800 | 1.62 |
| Oct 27, 2026 | 175.00 | 186.00 | 172.00 | 182.00 | 182.00 | +3.41% | 382,000 | 1.83 |
| Oct 26, 2026 | 169.00 | 177.00 | 169.00 | 176.00 | 176.00 | +4.76% | 417,400 | 2.01 |
| Oct 23, 2026 | 167.00 | 168.00 | 163.00 | 168.00 | 168.00 | 0.00% | 358,300 | 1.74 |
| Oct 22, 2026 | 171.00 | 175.00 | 167.00 | 168.00 | 168.00 | -2.89% | 316,200 | 1.54 |
| Oct 21, 2026 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | +0.58% | 180,500 | 0.87 |
| Oct 20, 2026 | 175.00 | 176.00 | 171.00 | 172.00 | 172.00 | -1.71% | 126,200 | 0.59 |
| Oct 19, 2026 | 177.00 | 179.00 | 172.00 | 175.00 | 175.00 | -2.23% | 209,100 | 0.97 |
| Oct 16, 2026 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | +2.29% | 137,900 | 0.63 |
| Oct 15, 2026 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -4.89% | 250,400 | 1.16 |
| Oct 14, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 0.00% | 88,800 | 0.40 |
| Oct 13, 2026 | 184.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 131,900 | 0.58 |
| Oct 12, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | +1.65% | 199,300 | 0.86 |
| Oct 08, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | +0.55% | 200,500 | 0.84 |
| Oct 07, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | +1.12% | 113,900 | 0.46 |
| Oct 06, 2026 | 177.00 | 183.00 | 177.00 | 179.00 | 179.00 | +1.70% | 209,600 | 0.83 |
| Oct 05, 2026 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.00% | 119,700 | 0.47 |
| Oct 02, 2026 | 178.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.68% | 146,000 | 0.56 |
| Oct 01, 2026 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.65% | 116,500 | 0.44 |
| Sep 30, 2026 | 178.00 | 182.00 | 176.00 | 182.00 | 182.00 | +2.82% | 210,000 | 0.80 |
| Sep 29, 2026 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | +1.14% | 234,600 | 0.89 |
| Sep 28, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | +0.57% | 65,300 | 0.25 |
| Sep 25, 2026 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | +0.58% | 388,800 | 1.46 |
| Sep 24, 2026 | 172.00 | 176.00 | 172.00 | 173.00 | 173.00 | -0.57% | 136,300 | 0.51 |
| Sep 23, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.00% | 255,900 | 0.83 |
| Sep 17, 2026 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 95,300 | 0.31 |
| Sep 16, 2026 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 113,400 | 0.36 |
| Sep 15, 2026 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | +0.57% | 176,000 | 0.55 |
| Sep 14, 2026 | 173.00 | 179.00 | 172.00 | 176.00 | 176.00 | +1.73% | 158,300 | 0.49 |
| Sep 11, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 93,200 | 0.29 |
| Sep 10, 2026 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | -1.13% | 192,700 | 0.59 |
| Sep 09, 2026 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | +1.14% | 96,800 | 0.29 |
| Sep 08, 2026 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | -0.57% | 100,300 | 0.29 |
| Sep 07, 2026 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | +1.73% | 138,800 | 0.39 |
| Sep 04, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | +1.17% | 138,100 | 0.38 |
| Sep 03, 2026 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | -2.29% | 184,200 | 0.50 |
