JGC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	10.11	10.11	10.11	10.11	10.11	11.71%	3,000
Aug 7, 2025	9.05	9.05	9.05	9.05	9.05	6.47%	2,600
Nov 14, 2024	8.50	8.50	8.50	8.50	8.24	-0.58%	360
Nov 13, 2024	8.55	8.55	8.55	8.55	8.28	-	500
Nov 12, 2024	8.55	8.55	8.55	8.55	8.28	-	1,140
Sep 27, 2024	8.55	8.55	8.55	8.55	8.28	-8.06%	105
May 14, 2024	9.30	9.30	9.30	9.30	9.01	1.64%	100
Apr 30, 2024	9.15	9.15	9.15	9.15	8.86	-17.27%	300
Feb 9, 2024	11.06	11.06	11.06	11.06	10.46	-5.39%	300
Nov 9, 2023	11.75	11.75	11.69	11.69	11.06	-7.22%	400
Jun 26, 2023	12.60	12.60	12.60	12.60	11.92	-4.26%	100
Jun 15, 2023	13.15	13.16	13.15	13.16	12.45	6.00%	5,000
Apr 28, 2023	12.42	12.42	12.42	12.42	11.74	-2.13%	384
Apr 10, 2023	12.69	12.69	12.69	12.69	12.00	-1.09%	295
Apr 6, 2023	12.83	12.83	12.83	12.83	12.13	-1.42%	198
Mar 7, 2023	13.01	13.01	13.01	13.01	12.30	0.08%	100
Feb 10, 2023	13.00	13.00	13.00	13.00	12.29	-1.52%	100
Dec 15, 2022	13.20	13.20	13.20	13.20	12.48	15.28%	100
Oct 13, 2022	11.45	11.45	11.45	11.45	10.83	-18.51%	100
Aug 24, 2022	14.05	14.05	14.05	14.05	13.29	5.09%	401
Aug 11, 2022	13.17	13.37	13.17	13.37	12.64	1.13%	400
Aug 10, 2022	12.99	13.22	12.99	13.22	12.50	-14.10%	2,400
Jun 8, 2022	15.39	15.39	15.39	15.39	14.55	29.98%	100
Mar 11, 2022	11.84	11.84	11.84	11.84	11.20	32.74%	1,800
Sep 13, 2021	8.92	8.92	8.92	8.92	8.44	1.59%	1,263
Sep 2, 2021	8.78	8.78	8.78	8.78	8.30	-7.09%	100
Jun 2, 2021	9.45	9.45	9.45	9.45	8.94	-3.32%	200
May 27, 2021	9.78	9.78	9.78	9.78	9.24	-2.25%	9,000
Oct 7, 2020	10.00	10.00	10.00	10.00	9.46	-1.57%	200
Oct 1, 2020	10.16	10.16	10.16	10.16	9.61	-3.05%	100
Sep 30, 2020	10.48	10.48	10.48	10.48	9.91	-10.47%	100
Aug 12, 2020	11.71	11.71	11.71	11.71	11.07	9.32%	500
Jul 21, 2020	10.71	10.71	10.71	10.71	10.13	0.11%	20,000
Jun 24, 2020	10.70	10.70	10.70	10.70	10.11	-6.76%	100
Jun 17, 2020	10.75	11.47	10.75	11.47	10.85	15.63%	200
May 19, 2020	9.92	9.92	9.92	9.92	9.38	1.22%	1,300
May 18, 2020	9.60	9.80	9.60	9.80	9.27	5.72%	300
Apr 7, 2020	9.27	9.27	9.27	9.27	8.77	14.50%	200
Mar 25, 2020	8.10	8.10	8.10	8.10	7.66	-1.51%	5,000
Mar 16, 2020	8.22	8.22	8.22	8.22	7.77	-38.43%	100
Feb 24, 2020	13.66	13.66	13.35	13.35	12.62	-3.82%	1,385
Sep 17, 2019	13.89	13.89	13.88	13.88	13.13	2.74%	200
Sep 16, 2019	13.51	13.51	13.51	13.51	12.78	3.80%	500
Sep 11, 2019	13.02	13.02	13.02	13.02	12.31	13.68%	946
Aug 14, 2019	11.45	11.45	11.45	11.45	10.83	-1.04%	200
Aug 9, 2019	11.57	11.57	11.57	11.57	10.94	-6.62%	1,000
Aug 2, 2019	12.39	12.39	12.39	12.39	11.72	-9.69%	100
Jul 15, 2019	13.72	13.72	13.72	13.72	12.97	0.44%	100
Jul 3, 2019	13.66	13.66	13.66	13.66	12.92	6.80%	100