kabutan

JP-HOLDINGS,INC.(2749) Historical

2749
TSE Prime
JP-HOLDINGS,INC.
653
JPY
-6
(-0.91%)
Dec 5, 1:38 pm JST
4.21
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
653.3
Dec 5, 1:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
716 JPY
52 Week Low Feb 25, 2025
515 JPY
Yearly High Mar 17, 2025
716 JPY
Yearly Low Feb 25, 2025
515 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 673 673 644 653 -6 -0.91% 611,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 657 668 638 659 -7 -1.05% 818,000
Nov 21, 2025 611 666 608 666 +54 +8.82% 1,214,700
Nov 14, 2025 607 624 603 612 +11 +1.83% 1,393,500
Nov 7, 2025 593 601 588 601 +6 +1.01% 798,600
Oct 31, 2025 630 630 587 595 -27 -4.34% 899,800
Oct 24, 2025 624 639 620 622 +7 +1.14% 892,700
Oct 17, 2025 606 625 604 615 +2 +0.33% 635,100
Oct 10, 2025 630 632 611 613 -2 -0.33% 1,079,200
Oct 3, 2025 605 630 599 615 0 0.00% 2,521,100
Sep 26, 2025 615 618 605 615 +4 +0.65% 3,106,400
Sep 19, 2025 622 625 605 611 -10 -1.61% 1,628,900
Sep 12, 2025 629 638 615 621 -8 -1.27% 2,005,100
Sep 5, 2025 623 635 618 629 +7 +1.13% 1,438,100
Aug 29, 2025 607 630 602 622 +18 +2.98% 1,788,600
Aug 22, 2025 582 607 579 604 +32 +5.59% 2,071,600
Aug 15, 2025 570 598 543 572 +8 +1.42% 3,710,400
Aug 8, 2025 545 569 543 564 +15 +2.73% 1,110,000
Aug 1, 2025 535 550 525 549 +16 +3.00% 1,350,500
Jul 25, 2025 534 535 522 533 0 0.00% 1,320,400
Jul 18, 2025 531 542 525 533 +2 +0.38% 1,474,300