Jibannet Holdings Co., Ltd.(JP:6072)
Â¥1,164.00+59.00 (+5.34%)
JP:6072
Jibannet Holdings Co., Ltd. historical prices
Â¥1,164.00
At close:+59.00 (+5.34%)
Want to see JP:6072 full AI Analyst Report?
Jibannet Holdings Co., Ltd. (6072) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,150.00 | 1,193.00 | 1,132.00 | 1,164.00 | 1,164.00 | +5.34% | 893,900 | 1.34 |
| Nov 10, 2026 | 1,098.00 | 1,139.00 | 1,075.00 | 1,105.00 | 1,105.00 | +13.68% | 959,800 | 1.43 |
| Nov 09, 2026 | 1,032.00 | 1,094.00 | 1,012.00 | 1,068.00 | 1,068.00 | +9.88% | 1,806,600 | 2.64 |
| Nov 06, 2026 | 985.00 | 1,047.00 | 953.00 | 972.00 | 972.00 | -14.36% | 2,960,700 | 4.64 |
| Nov 05, 2026 | 1,200.00 | 1,210.00 | 1,118.00 | 1,135.00 | 1,135.00 | -7.27% | 2,432,000 | 4.02 |
| Nov 04, 2026 | 1,221.00 | 1,300.00 | 1,161.00 | 1,224.00 | 1,224.00 | +10.57% | 7,971,100 | 16.42 |
| Nov 03, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | +15.67% | 33,000 | 0.07 |
| Oct 30, 2026 | 972.00 | 982.00 | 952.00 | 957.00 | 957.00 | -2.55% | 308,400 | 0.62 |
| Oct 29, 2026 | 970.00 | 990.00 | 969.00 | 982.00 | 982.00 | -0.30% | 260,900 | 0.52 |
| Oct 28, 2026 | 1,003.00 | 1,008.00 | 973.00 | 985.00 | 985.00 | -1.40% | 284,600 | 0.57 |
| Oct 27, 2026 | 1,001.00 | 1,020.00 | 980.00 | 999.00 | 999.00 | +1.01% | 341,500 | 0.68 |
| Oct 26, 2026 | 955.00 | 992.00 | 929.00 | 989.00 | 989.00 | +3.24% | 498,200 | 0.98 |
| Oct 23, 2026 | 980.00 | 982.00 | 919.00 | 958.00 | 958.00 | -4.20% | 1,032,700 | 2.03 |
| Oct 22, 2026 | 1,040.00 | 1,059.00 | 990.00 | 1,000.00 | 1,000.00 | -3.57% | 477,300 | 0.95 |
| Oct 21, 2026 | 1,025.00 | 1,042.00 | 1,016.00 | 1,037.00 | 1,037.00 | +3.08% | 327,900 | 0.65 |
| Oct 20, 2026 | 1,032.00 | 1,039.00 | 996.00 | 1,006.00 | 1,006.00 | -2.14% | 385,100 | 0.76 |
| Oct 19, 2026 | 1,005.00 | 1,032.00 | 993.00 | 1,028.00 | 1,028.00 | -0.68% | 369,500 | 0.72 |
| Oct 16, 2026 | 1,034.00 | 1,046.00 | 1,008.00 | 1,035.00 | 1,035.00 | +1.97% | 893,200 | 1.76 |
| Oct 15, 2026 | 1,043.00 | 1,063.00 | 1,007.00 | 1,015.00 | 1,015.00 | -5.41% | 824,400 | 1.67 |
| Oct 14, 2026 | 1,091.00 | 1,098.00 | 1,063.00 | 1,073.00 | 1,073.00 | -1.65% | 269,900 | 0.52 |
| Oct 13, 2026 | 1,112.00 | 1,143.00 | 1,082.00 | 1,091.00 | 1,091.00 | -3.11% | 348,500 | 0.66 |
| Oct 12, 2026 | 1,126.00 | 1,129.00 | 1,060.00 | 1,126.00 | 1,126.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,085.00 | 1,129.00 | 1,060.00 | 1,126.00 | 1,126.00 | +1.53% | 393,600 | 0.74 |
| Oct 08, 2026 | 1,138.00 | 1,139.00 | 1,100.00 | 1,109.00 | 1,109.00 | -2.72% | 315,100 | 0.59 |
| Oct 07, 2026 | 1,122.00 | 1,169.00 | 1,120.00 | 1,140.00 | 1,140.00 | +1.06% | 480,400 | 0.89 |
| Oct 06, 2026 | 1,130.00 | 1,174.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.18% | 506,700 | 0.94 |
| Oct 05, 2026 | 1,076.00 | 1,131.00 | 1,075.00 | 1,130.00 | 1,130.00 | +3.57% | 431,900 | 0.80 |
| Oct 02, 2026 | 1,041.00 | 1,113.00 | 1,034.00 | 1,091.00 | 1,091.00 | +4.40% | 563,100 | 1.04 |
| Oct 01, 2026 | 1,022.00 | 1,058.00 | 946.00 | 1,045.00 | 1,045.00 | +0.29% | 924,900 | 1.73 |
| Sep 30, 2026 | 1,005.00 | 1,060.00 | 986.00 | 1,042.00 | 1,042.00 | +2.36% | 571,300 | 1.06 |
| Sep 29, 2026 | 1,101.00 | 1,103.00 | 997.00 | 1,018.00 | 1,018.00 | -6.69% | 929,700 | 1.71 |
| Sep 28, 2026 | 1,080.00 | 1,104.00 | 1,070.00 | 1,091.00 | 1,091.00 | +1.30% | 485,100 | 0.88 |
| Sep 25, 2026 | 1,082.00 | 1,089.00 | 1,061.00 | 1,077.00 | 1,077.00 | -0.28% | 245,900 | 0.43 |
| Sep 24, 2026 | 1,044.00 | 1,093.00 | 1,028.00 | 1,080.00 | 1,080.00 | +1.98% | 491,300 | 0.83 |
| Sep 23, 2026 | 1,060.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,060.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,060.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,060.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,059.00 | +0.09% | 292,500 | 0.39 |
| Sep 17, 2026 | 1,053.00 | 1,082.00 | 1,047.00 | 1,058.00 | 1,058.00 | +0.86% | 349,200 | 0.46 |
| Sep 16, 2026 | 1,092.00 | 1,098.00 | 1,041.00 | 1,049.00 | 1,049.00 | -4.11% | 621,900 | 0.80 |
| Sep 15, 2026 | 1,119.00 | 1,120.00 | 1,077.00 | 1,094.00 | 1,094.00 | -2.15% | 564,200 | 0.71 |
| Sep 14, 2026 | 1,088.00 | 1,149.00 | 1,082.00 | 1,118.00 | 1,118.00 | +0.36% | 802,400 | 0.99 |
| Sep 11, 2026 | 1,064.00 | 1,120.00 | 1,047.00 | 1,114.00 | 1,114.00 | +1.83% | 534,600 | 0.64 |
| Sep 10, 2026 | 1,060.00 | 1,118.00 | 1,051.00 | 1,094.00 | 1,094.00 | +2.43% | 527,800 | 0.56 |
| Sep 09, 2026 | 1,036.00 | 1,075.00 | 1,035.00 | 1,068.00 | 1,068.00 | +3.49% | 325,900 | 0.32 |
| Sep 08, 2026 | 1,049.00 | 1,069.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.90% | 361,800 | 0.35 |
| Sep 07, 2026 | 1,033.00 | 1,065.00 | 1,023.00 | 1,052.00 | 1,052.00 | +2.14% | 356,900 | 0.34 |
| Sep 04, 2026 | 1,023.00 | 1,048.00 | 1,015.00 | 1,030.00 | 1,030.00 | +1.38% | 250,900 | 0.24 |
| Sep 03, 2026 | 1,021.00 | 1,035.00 | 987.00 | 1,016.00 | 1,016.00 | +0.69% | 518,200 | 0.48 |
