kabutan

JM HOLDINGS CO.,LTD.(3539) Historical

3539
TSE Prime
JM HOLDINGS CO.,LTD.
1,576
JPY
-8
(-0.51%)
Dec 5, 3:04 pm JST
10.19
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
1,575.9
Dec 5, 3:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,640 JPY
52 Week Low Apr 7, 2025
1,051 JPY
Yearly High Nov 27, 2025
1,640 JPY
Yearly Low Apr 7, 2025
1,051 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,621 1,626 1,558 1,576 -45 -2.78% 244,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,603 1,640 1,580 1,621 +18 +1.12% 278,100
Nov 21, 2025 1,550 1,606 1,530 1,603 +46 +2.95% 286,500
Nov 14, 2025 1,521 1,564 1,504 1,557 +30 +1.96% 210,000
Nov 7, 2025 1,500 1,532 1,480 1,527 +19 +1.26% 275,500
Oct 31, 2025 1,555 1,612 1,483 1,508 -27 -1.76% 600,400
Oct 24, 2025 1,502 1,537 1,477 1,535 +47 +3.16% 305,400
Oct 17, 2025 1,490 1,522 1,472 1,488 -17 -1.13% 242,600
Oct 10, 2025 1,525 1,535 1,505 1,505 +17 +1.14% 311,200
Oct 3, 2025 1,550 1,555 1,475 1,488 -67 -4.31% 304,400
Sep 26, 2025 1,527 1,555 1,495 1,555 +18 +1.17% 341,000
Sep 19, 2025 1,552 1,582 1,512 1,537 +104 +7.26% 901,200
Sep 12, 2025 1,413 1,463 1,406 1,433 +24 +1.70% 368,000
Sep 5, 2025 1,428 1,448 1,394 1,409 -19 -1.33% 382,200
Aug 29, 2025 1,425 1,442 1,415 1,428 -11 -0.76% 359,400
Aug 22, 2025 1,474 1,492 1,439 1,439 -31 -2.11% 383,200
Aug 15, 2025 1,520 1,522 1,458 1,470 -47 -3.10% 398,600
Aug 8, 2025 1,456 1,532 1,447 1,517 +44 +2.99% 518,000
Aug 1, 2025 1,382 1,477 1,363 1,473 +86 +6.20% 2,698,000
Jul 25, 2025 1,357 1,404 1,356 1,387 +28 +2.06% 1,137,800
Jul 18, 2025 1,325 1,375 1,307 1,359 +31 +2.33% 1,196,600