Stock listing
Tokyo:6072 Jibannet Holdings Co., Ltd. (地盤ネットホールディングス) 株価
Follow Jibannet Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6072
¥1,224.00 JPY +117.00 (+10.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,161.00 – ¥1,300.00 JPYNov 4, 2026
- Volume
- 7.97M sharesNov 4, 2026
- Market cap
- ¥28.33B JPYAt the close on Nov 4, 2026 · price × 23.15M shares outstanding
- Traded on an average day
- ¥718.1M JPYMedian day 480,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6072 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,224.00 | +117.00 | +10.6% | ¥1,221.00 | ¥1,300.00 | ¥1,161.00 | 7,971,100 | |
| ¥1,107.00 | +150.00 | +15.7% | ¥1,107.00 | ¥1,107.00 | ¥1,107.00 | 33,000 | |
| ¥957.00 | -25.00 | -2.5% | ¥972.00 | ¥982.00 | ¥952.00 | 308,400 | |
| ¥982.00 | -3.00 | -0.3% | ¥970.00 | ¥990.00 | ¥969.00 | 260,900 | |
| ¥985.00 | -14.00 | -1.4% | ¥1,003.00 | ¥1,008.00 | ¥973.00 | 284,600 | |
| ¥999.00 | +10.00 | +1.0% | ¥1,001.00 | ¥1,020.00 | ¥980.00 | 341,500 | |
| ¥989.00 | +31.00 | +3.2% | ¥955.00 | ¥992.00 | ¥929.00 | 498,200 | |
| ¥958.00 | -42.00 | -4.2% | ¥980.00 | ¥982.00 | ¥919.00 | 1,032,700 | |
| ¥1,000.00 | -37.00 | -3.6% | ¥1,040.00 | ¥1,059.00 | ¥990.00 | 477,300 | |
| ¥1,037.00 | +31.00 | +3.1% | ¥1,025.00 | ¥1,042.00 | ¥1,016.00 | 327,900 | |
| ¥1,006.00 | -22.00 | -2.1% | ¥1,032.00 | ¥1,039.00 | ¥996.00 | 385,100 | |
| ¥1,028.00 | -7.00 | -0.7% | ¥1,005.00 | ¥1,032.00 | ¥993.00 | 369,500 | |
| ¥1,035.00 | +20.00 | +2.0% | ¥1,034.00 | ¥1,046.00 | ¥1,008.00 | 893,200 | |
| ¥1,015.00 | -58.00 | -5.4% | ¥1,043.00 | ¥1,063.00 | ¥1,007.00 | 824,400 | |
| ¥1,073.00 | -18.00 | -1.6% | ¥1,091.00 | ¥1,098.00 | ¥1,063.00 | 269,900 | |
| ¥1,091.00 | -35.00 | -3.1% | ¥1,112.00 | ¥1,143.00 | ¥1,082.00 | 348,500 | |
| ¥1,126.00 | +17.00 | +1.5% | ¥1,085.00 | ¥1,129.00 | ¥1,060.00 | 393,600 | |
| ¥1,109.00 | -31.00 | -2.7% | ¥1,138.00 | ¥1,139.00 | ¥1,100.00 | 315,100 | |
| ¥1,140.00 | +12.00 | +1.1% | ¥1,122.00 | ¥1,169.00 | ¥1,120.00 | 480,400 | |
| ¥1,128.00 | -2.00 | -0.2% | ¥1,130.00 | ¥1,174.00 | ¥1,118.00 | 506,700 | |
| ¥1,130.00 | +39.00 | +3.6% | ¥1,076.00 | ¥1,131.00 | ¥1,075.00 | 431,900 | |
| ¥1,091.00 | +46.00 | +4.4% | ¥1,041.00 | ¥1,113.00 | ¥1,034.00 | 563,100 | |
| ¥1,045.00 | +3.00 | +0.3% | ¥1,022.00 | ¥1,058.00 | ¥946.00 | 924,900 | |
| ¥1,042.00 | +24.00 | +2.4% | ¥1,005.00 | ¥1,060.00 | ¥986.00 | 571,300 | |
| ¥1,018.00 | -73.00 | -6.7% | ¥1,101.00 | ¥1,103.00 | ¥997.00 | 929,700 | |
| ¥1,091.00 | +14.00 | +1.3% | ¥1,080.00 | ¥1,104.00 | ¥1,070.00 | 485,100 | |
| ¥1,077.00 | -3.00 | -0.3% | ¥1,082.00 | ¥1,089.00 | ¥1,061.00 | 245,900 | |
| ¥1,080.00 | +21.00 | +2.0% | ¥1,044.00 | ¥1,093.00 | ¥1,028.00 | 491,300 | |
| ¥1,059.00 | +1.00 | +0.1% | ¥1,060.00 | ¥1,079.00 | ¥1,051.00 | 292,500 | |
| ¥1,058.00 | +9.00 | +0.9% | ¥1,053.00 | ¥1,082.00 | ¥1,047.00 | 349,200 | |
| ¥1,049.00 | -45.00 | -4.1% | ¥1,092.00 | ¥1,098.00 | ¥1,041.00 | 621,900 | |
| ¥1,094.00 | -24.00 | -2.1% | ¥1,119.00 | ¥1,120.00 | ¥1,077.00 | 564,200 | |
| ¥1,118.00 | +4.00 | +0.4% | ¥1,088.00 | ¥1,149.00 | ¥1,082.00 | 802,400 | |
| ¥1,114.00 | +20.00 | +1.8% | ¥1,064.00 | ¥1,120.00 | ¥1,047.00 | 534,600 | |
| ¥1,094.00 | +26.00 | +2.4% | ¥1,060.00 | ¥1,118.00 | ¥1,051.00 | 527,800 | |
| ¥1,068.00 | +36.00 | +3.5% | ¥1,036.00 | ¥1,075.00 | ¥1,035.00 | 325,900 | |
| ¥1,032.00 | -20.00 | -1.9% | ¥1,049.00 | ¥1,069.00 | ¥1,030.00 | 361,800 | |
| ¥1,052.00 | +22.00 | +2.1% | ¥1,033.00 | ¥1,065.00 | ¥1,023.00 | 356,900 | |
| ¥1,030.00 | +14.00 | +1.4% | ¥1,023.00 | ¥1,048.00 | ¥1,015.00 | 250,900 | |
| ¥1,016.00 | +7.00 | +0.7% | ¥1,021.00 | ¥1,035.00 | ¥987.00 | 518,200 | |
| ¥1,009.00 | -61.00 | -5.7% | ¥1,051.00 | ¥1,064.00 | ¥1,005.00 | 579,000 | |
| ¥1,070.00 | -39.00 | -3.5% | ¥1,095.00 | ¥1,101.00 | ¥1,058.00 | 432,700 | |
| ¥1,109.00 | +37.00 | +3.5% | ¥1,059.00 | ¥1,120.00 | ¥1,052.00 | 505,300 | |
| ¥1,072.00 | +47.00 | +4.6% | ¥1,066.00 | ¥1,082.00 | ¥1,052.00 | 564,800 | |
| ¥1,025.00 | -47.00 | -4.4% | ¥1,077.00 | ¥1,103.00 | ¥1,025.00 | 532,500 | |
| ¥1,072.00 | +11.00 | +1.0% | ¥1,058.00 | ¥1,076.00 | ¥1,044.00 | 416,100 | |
| ¥1,061.00 | -29.00 | -2.7% | ¥1,070.00 | ¥1,109.00 | ¥1,055.00 | 449,300 | |
| ¥1,090.00 | -41.00 | -3.6% | ¥1,158.00 | ¥1,185.00 | ¥1,076.00 | 621,500 | |
| ¥1,131.00 | +25.00 | +2.3% | ¥1,084.00 | ¥1,173.00 | ¥1,071.00 | 425,200 | |
| ¥1,106.00 | +58.00 | +5.5% | ¥1,064.00 | ¥1,114.00 | ¥1,059.00 | 517,200 | |
| ¥1,048.00 | -94.00 | -8.2% | ¥1,100.00 | ¥1,105.00 | ¥1,040.00 | 686,100 | |
| ¥1,142.00 | +8.00 | +0.7% | ¥1,141.00 | ¥1,193.00 | ¥1,132.00 | 516,100 | |
| ¥1,134.00 | 0.00 | 0.0% | ¥1,120.00 | ¥1,157.00 | ¥1,096.00 | 470,400 | |
| ¥1,134.00 | +14.00 | +1.3% | ¥1,110.00 | ¥1,150.00 | ¥1,095.00 | 821,500 | |
| ¥1,120.00 | -55.00 | -4.7% | ¥1,145.00 | ¥1,200.00 | ¥1,084.00 | 1,214,500 | |
| ¥1,175.00 | +101.00 | +9.4% | ¥1,164.00 | ¥1,224.00 | ¥1,104.00 | 2,546,600 | |
| ¥1,074.00 | +150.00 | +16.2% | ¥1,011.00 | ¥1,074.00 | ¥1,011.00 | 343,400 | |
| ¥924.00 | -22.00 | -2.3% | ¥937.00 | ¥959.00 | ¥908.00 | 435,400 | |
| ¥946.00 | -11.00 | -1.1% | ¥953.00 | ¥953.00 | ¥926.00 | 312,600 | |
| ¥957.00 | -31.00 | -3.1% | ¥988.00 | ¥1,000.00 | ¥955.00 | 429,000 | |
| ¥988.00 | +49.00 | +5.2% | ¥942.00 | ¥999.00 | ¥939.00 | 584,200 |
- Ticker
- Tokyo:6072
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Jibannet Holdings - 9-MTH group results
Latest news
Jibannet Holdings Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jibannet Holdings Co., Ltd.