Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 2,027.00
+185.00 (10.04%)
Mar 5, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |