NJ Holdings, Inc.(JP:9421)
Â¥546.00+2.00 (+0.37%)
JP:9421
NJ Holdings, Inc. historical prices
Â¥546.00
At close:+2.00 (+0.37%)
Want to see JP:9421 full AI Analyst Report?
NJ Holdings, Inc. (9421) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | +0.37% | 2,200 | 1.10 |
| Nov 10, 2026 | 547.00 | 548.00 | 544.00 | 544.00 | 544.00 | +2.26% | 4,300 | 2.19 |
| Nov 09, 2026 | 530.00 | 544.00 | 530.00 | 544.00 | 544.00 | +2.26% | 8,200 | 4.38 |
| Nov 06, 2026 | 530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 0.00% | 9,800 | 5.71 |
| Nov 05, 2026 | 533.00 | 539.00 | 532.00 | 532.00 | 532.00 | -0.19% | 1,000 | 0.54 |
| Nov 04, 2026 | 539.00 | 539.00 | 533.00 | 533.00 | 533.00 | 0.00% | 1,000 | 0.52 |
| Nov 03, 2026 | 533.00 | 534.00 | 533.00 | 533.00 | 533.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 533.00 | 534.00 | 533.00 | 533.00 | 533.00 | -0.37% | 1,000 | 0.52 |
| Oct 30, 2026 | 541.00 | 543.00 | 534.00 | 535.00 | 535.00 | -1.11% | 700 | 0.36 |
| Oct 29, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | +0.56% | 100 | 0.05 |
| Oct 28, 2026 | 541.00 | 541.00 | 537.00 | 538.00 | 538.00 | +0.37% | 900 | 0.46 |
| Oct 27, 2026 | 541.00 | 541.00 | 533.00 | 536.00 | 536.00 | -0.56% | 1,300 | 0.65 |
| Oct 26, 2026 | 537.00 | 539.00 | 534.00 | 539.00 | 539.00 | +0.37% | 1,500 | 0.74 |
| Oct 23, 2026 | 537.00 | 542.00 | 535.00 | 537.00 | 537.00 | 0.00% | 1,500 | 0.74 |
| Oct 22, 2026 | 540.00 | 541.00 | 537.00 | 537.00 | 537.00 | -0.56% | 1,700 | 0.82 |
| Oct 21, 2026 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 0.00% | 300 | 0.14 |
| Oct 20, 2026 | 539.00 | 540.00 | 539.00 | 540.00 | 540.00 | +0.37% | 1,200 | 0.56 |
| Oct 19, 2026 | 538.00 | 538.00 | 537.00 | 538.00 | 538.00 | 0.00% | 1,200 | 0.55 |
| Oct 16, 2026 | 540.00 | 540.00 | 537.00 | 538.00 | 538.00 | +0.19% | 1,600 | 0.72 |
| Oct 15, 2026 | 531.00 | 537.00 | 530.00 | 537.00 | 537.00 | +0.94% | 1,700 | 0.78 |
| Oct 14, 2026 | 534.00 | 534.00 | 532.00 | 532.00 | 532.00 | +0.19% | 700 | 0.31 |
| Oct 13, 2026 | 530.00 | 534.00 | 530.00 | 531.00 | 531.00 | +0.19% | 2,800 | 1.24 |
| Oct 12, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 400 | 0.17 |
| Oct 08, 2026 | 516.00 | 531.00 | 515.00 | 530.00 | 530.00 | +2.71% | 4,400 | 1.88 |
| Oct 07, 2026 | 533.00 | 533.00 | 515.00 | 516.00 | 516.00 | -3.55% | 6,600 | 2.86 |
| Oct 06, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,700 | 0.73 |
| Oct 05, 2026 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | -1.10% | 3,300 | 1.41 |
| Oct 02, 2026 | 546.00 | 548.00 | 546.00 | 546.00 | 546.00 | -0.36% | 1,000 | 0.42 |
| Oct 01, 2026 | 544.00 | 548.00 | 536.00 | 548.00 | 548.00 | +1.48% | 4,400 | 1.84 |
| Sep 30, 2026 | 543.00 | 543.00 | 536.00 | 540.00 | 540.00 | +0.93% | 3,400 | 1.39 |
| Sep 29, 2026 | 542.00 | 542.00 | 532.00 | 535.00 | 535.00 | -1.11% | 2,200 | 0.85 |
| Sep 28, 2026 | 534.00 | 541.00 | 528.00 | 541.00 | 541.00 | +2.08% | 4,300 | 1.50 |
| Sep 25, 2026 | 527.00 | 530.00 | 523.00 | 530.00 | 530.00 | +0.19% | 4,800 | 1.61 |
| Sep 24, 2026 | 522.00 | 545.00 | 522.00 | 529.00 | 529.00 | +1.54% | 4,900 | 1.32 |
| Sep 23, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | +0.58% | 2,100 | 0.44 |
| Sep 17, 2026 | 518.00 | 519.00 | 516.00 | 518.00 | 518.00 | 0.00% | 1,600 | 0.33 |
| Sep 16, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | +0.39% | 1,000 | 0.20 |
| Sep 15, 2026 | 517.00 | 518.00 | 516.00 | 516.00 | 516.00 | -0.19% | 600 | 0.12 |
| Sep 14, 2026 | 518.00 | 518.00 | 516.00 | 517.00 | 517.00 | 0.00% | 1,200 | 0.23 |
| Sep 11, 2026 | 516.00 | 517.00 | 514.00 | 517.00 | 517.00 | +0.19% | 600 | 0.11 |
| Sep 10, 2026 | 515.00 | 516.00 | 515.00 | 516.00 | 516.00 | +0.19% | 1,500 | 0.27 |
| Sep 09, 2026 | 515.00 | 517.00 | 514.00 | 515.00 | 515.00 | 0.00% | 2,900 | 0.51 |
| Sep 08, 2026 | 515.00 | 515.00 | 514.00 | 515.00 | 515.00 | +0.19% | 3,000 | 0.51 |
| Sep 07, 2026 | 514.00 | 515.00 | 512.00 | 514.00 | 514.00 | 0.00% | 3,300 | 0.54 |
| Sep 04, 2026 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | +0.39% | 800 | 0.13 |
| Sep 03, 2026 | 513.00 | 514.00 | 512.00 | 512.00 | 512.00 | -0.19% | 700 | 0.11 |
