Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 2,014.00
+44.00 (2.23%)
Jan 23, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,975.00 | 2,007.00 | 1,932.00 | 2,000.00 | - | 1.52% | 56,100 |
| 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 |
| Jan 13, 2026 | 1,441.00 | 1,483.00 | 1,416.00 | 1,460.00 | 1,460.00 | 1.32% | 67,600 |
| Jan 9, 2026 | 1,442.00 | 1,462.00 | 1,418.00 | 1,441.00 | 1,441.00 | -0.55% | 44,600 |
| Jan 8, 2026 | 1,490.00 | 1,500.00 | 1,435.00 | 1,449.00 | 1,449.00 | -2.82% | 68,700 |
| Jan 7, 2026 | 1,521.00 | 1,547.00 | 1,480.00 | 1,491.00 | 1,491.00 | -2.04% | 47,600 |
| Jan 6, 2026 | 1,510.00 | 1,545.00 | 1,510.00 | 1,522.00 | 1,522.00 | 2.22% | 33,600 |
| Jan 5, 2026 | 1,519.00 | 1,519.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.13% | 30,700 |
| Dec 30, 2025 | 1,520.00 | 1,520.00 | 1,488.00 | 1,491.00 | 1,491.00 | -1.26% | 17,600 |
| Dec 29, 2025 | 1,541.00 | 1,545.00 | 1,503.00 | 1,510.00 | 1,510.00 | -2.01% | 32,100 |
| Dec 26, 2025 | 1,541.00 | 1,557.00 | 1,527.00 | 1,541.00 | 1,541.00 | 0.26% | 19,100 |
| Dec 25, 2025 | 1,525.00 | 1,549.00 | 1,518.00 | 1,537.00 | 1,537.00 | 1.92% | 30,200 |
| Dec 24, 2025 | 1,479.00 | 1,529.00 | 1,476.00 | 1,508.00 | 1,508.00 | 2.59% | 30,800 |
| Dec 23, 2025 | 1,465.00 | 1,505.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.41% | 22,400 |
| Dec 22, 2025 | 1,508.00 | 1,508.00 | 1,461.00 | 1,464.00 | 1,464.00 | -2.66% | 56,000 |
| Dec 19, 2025 | 1,531.00 | 1,553.00 | 1,487.00 | 1,504.00 | 1,504.00 | -1.76% | 66,300 |
| Dec 18, 2025 | 1,441.00 | 1,566.00 | 1,421.00 | 1,531.00 | 1,531.00 | -3.65% | 148,500 |
| Dec 17, 2025 | 1,542.00 | 1,596.00 | 1,537.00 | 1,589.00 | 1,589.00 | 3.79% | 91,400 |
| Dec 16, 2025 | 1,448.00 | 1,565.00 | 1,435.00 | 1,531.00 | 1,531.00 | 5.73% | 137,500 |
| Dec 15, 2025 | 1,416.00 | 1,450.00 | 1,400.00 | 1,448.00 | 1,448.00 | 2.70% | 28,900 |
| Dec 12, 2025 | 1,370.00 | 1,418.00 | 1,370.00 | 1,410.00 | 1,410.00 | 3.45% | 22,400 |
| Dec 11, 2025 | 1,417.00 | 1,417.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.73% | 43,600 |
| Dec 10, 2025 | 1,381.00 | 1,412.00 | 1,376.00 | 1,387.00 | 1,387.00 | 1.17% | 35,700 |
| Dec 9, 2025 | 1,409.00 | 1,409.00 | 1,325.00 | 1,371.00 | 1,371.00 | -2.70% | 41,500 |
| Dec 8, 2025 | 1,389.00 | 1,414.00 | 1,389.00 | 1,409.00 | 1,409.00 | 2.47% | 14,100 |
| Dec 5, 2025 | 1,392.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 46,100 |
| Dec 4, 2025 | 1,386.00 | 1,386.00 | 1,361.00 | 1,375.00 | 1,375.00 | -1.57% | 30,500 |
| Dec 3, 2025 | 1,414.00 | 1,423.00 | 1,375.00 | 1,397.00 | 1,397.00 | -1.83% | 35,500 |
| Dec 2, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.86% | 37,500 |
| Dec 1, 2025 | 1,490.00 | 1,494.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.49% | 28,400 |
| Nov 28, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,472.00 | 1,472.00 | 0.68% | 20,300 |
| Nov 27, 2025 | 1,478.00 | 1,482.00 | 1,451.00 | 1,462.00 | 1,462.00 | -0.95% | 30,000 |
| Nov 26, 2025 | 1,490.00 | 1,499.00 | 1,463.00 | 1,476.00 | 1,476.00 | -0.20% | 49,600 |
| Nov 25, 2025 | 1,430.00 | 1,502.00 | 1,430.00 | 1,479.00 | 1,479.00 | 3.94% | 76,800 |
| Nov 21, 2025 | 1,387.00 | 1,424.00 | 1,343.00 | 1,423.00 | 1,423.00 | 1.14% | 66,500 |
| Nov 20, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,407.00 | 1,407.00 | 3.38% | 46,200 |
| Nov 19, 2025 | 1,387.00 | 1,410.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.66% | 39,200 |
| Nov 18, 2025 | 1,459.00 | 1,468.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.19% | 95,900 |
| Nov 17, 2025 | 1,475.00 | 1,480.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.62% | 69,800 |
| Nov 14, 2025 | 1,453.00 | 1,461.00 | 1,414.00 | 1,454.00 | 1,454.00 | 0.28% | 72,800 |
| Nov 13, 2025 | 1,408.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.98% | 42,200 |
| Nov 12, 2025 | 1,369.00 | 1,420.00 | 1,359.00 | 1,408.00 | 1,408.00 | 3.07% | 59,900 |
| Nov 11, 2025 | 1,336.00 | 1,376.00 | 1,282.00 | 1,366.00 | 1,366.00 | 1.34% | 81,200 |
| Nov 10, 2025 | 1,305.00 | 1,348.00 | 1,301.00 | 1,348.00 | 1,348.00 | 4.25% | 90,200 |