Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 1,809.00
-46.00 (-2.48%)
Mar 27, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,815.00 | 1,837.00 | 1,800.00 | 1,809.00 | 1,809.00 | -2.48% | 28,800 |
| Mar 26, 2026 | 1,919.00 | 1,925.00 | 1,817.00 | 1,855.00 | 1,855.00 | -3.69% | 40,100 |
| Mar 25, 2026 | 1,926.00 | 1,935.00 | 1,905.00 | 1,926.00 | 1,926.00 | 4.33% | 38,000 |
| Mar 24, 2026 | 1,873.00 | 1,923.00 | 1,830.00 | 1,846.00 | 1,846.00 | 2.96% | 38,900 |
| Mar 23, 2026 | 1,876.00 | 1,900.00 | 1,783.00 | 1,793.00 | 1,793.00 | -8.10% | 80,400 |
| Mar 19, 2026 | 1,955.00 | 2,002.00 | 1,932.00 | 1,951.00 | 1,951.00 | -2.21% | 26,400 |
| Mar 18, 2026 | 1,970.00 | 1,996.00 | 1,944.00 | 1,995.00 | 1,995.00 | 1.68% | 21,800 |
| Mar 17, 2026 | 2,005.00 | 2,035.00 | 1,959.00 | 1,962.00 | 1,962.00 | -0.15% | 25,600 |
| Mar 16, 2026 | 1,943.00 | 2,007.00 | 1,936.00 | 1,965.00 | 1,965.00 | 1.13% | 25,100 |
| Mar 13, 2026 | 1,925.00 | 1,985.00 | 1,894.00 | 1,943.00 | 1,943.00 | 0.26% | 24,500 |
| Mar 12, 2026 | 1,986.00 | 2,019.00 | 1,934.00 | 1,938.00 | 1,938.00 | -3.39% | 33,800 |
| Mar 11, 2026 | 1,993.00 | 2,048.00 | 1,993.00 | 2,006.00 | 2,006.00 | 0.96% | 24,400 |
| Mar 10, 2026 | 1,933.00 | 2,010.00 | 1,921.00 | 1,987.00 | 1,987.00 | 7.52% | 38,200 |
| Mar 9, 2026 | 1,821.00 | 1,870.00 | 1,765.00 | 1,848.00 | 1,848.00 | -6.71% | 141,000 |
| Mar 6, 2026 | 2,011.00 | 2,032.00 | 1,953.00 | 1,981.00 | 1,981.00 | -2.27% | 29,700 |
| Mar 5, 2026 | 1,962.00 | 2,053.00 | 1,961.00 | 2,027.00 | 2,027.00 | 10.04% | 58,600 |
| Mar 4, 2026 | 1,961.00 | 2,000.00 | 1,825.00 | 1,842.00 | 1,842.00 | -10.19% | 142,600 |
| Mar 3, 2026 | 2,080.00 | 2,118.00 | 2,024.00 | 2,051.00 | 2,051.00 | -3.25% | 45,900 |
| Mar 2, 2026 | 2,121.00 | 2,146.00 | 2,052.00 | 2,120.00 | 2,120.00 | -2.35% | 87,400 |
| Feb 27, 2026 | 2,064.00 | 2,195.00 | 2,048.00 | 2,171.00 | 2,171.00 | 3.83% | 49,900 |
| Feb 26, 2026 | 1,976.00 | 2,122.00 | 1,976.00 | 2,091.00 | 2,091.00 | 6.14% | 92,900 |
| Feb 25, 2026 | 2,033.00 | 2,033.00 | 1,969.00 | 1,970.00 | 1,970.00 | -2.28% | 36,500 |
| Feb 24, 2026 | 2,002.00 | 2,020.00 | 1,971.00 | 2,016.00 | 2,016.00 | 0.45% | 38,600 |
| Feb 20, 2026 | 2,025.00 | 2,025.00 | 1,982.00 | 2,007.00 | 2,007.00 | -1.18% | 18,300 |
| Feb 19, 2026 | 2,050.00 | 2,055.00 | 2,008.00 | 2,031.00 | 2,031.00 | -0.59% | 21,700 |
| Feb 18, 2026 | 2,018.00 | 2,043.00 | 1,996.00 | 2,043.00 | 2,043.00 | 1.24% | 30,600 |
| Feb 17, 2026 | 1,993.00 | 2,027.00 | 1,964.00 | 2,018.00 | 2,018.00 | 1.51% | 36,000 |
| Feb 16, 2026 | 1,987.00 | 2,004.00 | 1,953.00 | 1,988.00 | 1,988.00 | 0.71% | 26,500 |
| Feb 13, 2026 | 1,985.00 | 1,996.00 | 1,928.00 | 1,974.00 | 1,974.00 | -2.03% | 38,400 |
| Feb 12, 2026 | 2,019.00 | 2,031.00 | 1,976.00 | 2,015.00 | 2,015.00 | -0.74% | 48,200 |
| Feb 10, 2026 | 2,005.00 | 2,054.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1.50% | 47,600 |
| Feb 9, 2026 | 1,961.00 | 2,016.00 | 1,951.00 | 2,000.00 | 2,000.00 | 5.26% | 67,400 |
| Feb 6, 2026 | 1,907.00 | 1,923.00 | 1,864.00 | 1,900.00 | 1,900.00 | -2.21% | 93,400 |
| Feb 5, 2026 | 1,977.00 | 1,978.00 | 1,910.00 | 1,943.00 | 1,943.00 | -0.97% | 47,000 |
| Feb 4, 2026 | 1,950.00 | 1,994.00 | 1,930.00 | 1,962.00 | 1,962.00 | 0.51% | 54,000 |
| Feb 3, 2026 | 1,863.00 | 1,964.00 | 1,863.00 | 1,952.00 | 1,952.00 | 5.06% | 62,700 |
| Feb 2, 2026 | 1,869.00 | 1,930.00 | 1,841.00 | 1,858.00 | 1,858.00 | 1.20% | 73,100 |
| Jan 30, 2026 | 1,857.00 | 1,875.00 | 1,811.00 | 1,836.00 | 1,836.00 | -1.87% | 98,600 |
| Jan 29, 2026 | 1,968.00 | 1,968.00 | 1,862.00 | 1,871.00 | 1,871.00 | -2.96% | 79,400 |
| Jan 28, 2026 | 1,947.00 | 1,951.00 | 1,900.00 | 1,928.00 | 1,928.00 | -1.68% | 62,700 |
| Jan 27, 2026 | 1,927.00 | 1,978.00 | 1,904.00 | 1,961.00 | 1,961.00 | 1.76% | 42,500 |
| Jan 26, 2026 | 1,980.00 | 2,005.00 | 1,924.00 | 1,927.00 | 1,927.00 | -4.32% | 49,200 |
| Jan 23, 2026 | 1,975.00 | 2,016.00 | 1,932.00 | 2,014.00 | 2,014.00 | 2.23% | 69,200 |
| Jan 22, 2026 | 1,935.00 | 1,979.00 | 1,922.00 | 1,970.00 | 1,970.00 | 1.81% | 53,500 |
| Jan 21, 2026 | 1,859.00 | 1,992.00 | 1,856.00 | 1,935.00 | 1,935.00 | 1.90% | 142,000 |
| Jan 20, 2026 | 1,978.00 | 1,978.00 | 1,899.00 | 1,899.00 | 1,899.00 | -5.05% | 115,100 |
| Jan 19, 2026 | 1,930.00 | 2,057.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 300,100 |
| Jan 16, 2026 | 1,941.00 | 1,999.00 | 1,864.00 | 1,900.00 | 1,900.00 | 9.13% | 365,900 |
| Jan 15, 2026 | 1,737.00 | 1,741.00 | 1,730.00 | 1,741.00 | 1,741.00 | 20.82% | 199,900 |
| Jan 14, 2026 | 1,464.00 | 1,476.00 | 1,436.00 | 1,441.00 | 1,441.00 | -1.30% | 80,200 |