Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 1,633.00
+33.00 (2.06%)
Sep 7, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,601.00 | 1,633.00 | 1,601.00 | 1,633.00 | 1,633.00 | 2.06% | 41,700 |
| Sep 4, 2026 | 1,584.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,600.00 | 1.07% | 24,600 |
| Sep 3, 2026 | 1,604.00 | 1,606.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.81% | 48,900 |
| Sep 2, 2026 | 1,632.00 | 1,632.00 | 1,596.00 | 1,596.00 | 1,596.00 | -3.68% | 55,800 |
| Sep 1, 2026 | 1,626.00 | 1,665.00 | 1,615.00 | 1,657.00 | 1,657.00 | 1.28% | 43,000 |
| Aug 31, 2026 | 1,623.00 | 1,642.00 | 1,603.00 | 1,636.00 | 1,636.00 | 1.11% | 52,400 |
| Aug 28, 2026 | 1,661.00 | 1,667.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.06% | 190,900 |
| Aug 27, 2026 | 1,692.00 | 1,735.00 | 1,676.00 | 1,700.00 | 1,652.06 | 0.41% | 146,100 |
| Aug 26, 2026 | 1,693.00 | 1,712.00 | 1,686.00 | 1,693.00 | 1,645.25 | - | 54,700 |
| Aug 25, 2026 | 1,684.00 | 1,693.00 | 1,670.00 | 1,693.00 | 1,645.25 | 0.47% | 34,200 |
| Aug 24, 2026 | 1,672.00 | 1,697.00 | 1,668.00 | 1,685.00 | 1,637.48 | 1.26% | 31,600 |
| Aug 21, 2026 | 1,678.00 | 1,689.00 | 1,651.00 | 1,664.00 | 1,617.07 | -1.54% | 42,300 |
| Aug 20, 2026 | 1,671.00 | 1,697.00 | 1,662.00 | 1,690.00 | 1,642.34 | 1.87% | 32,900 |
| Aug 19, 2026 | 1,725.00 | 1,725.00 | 1,649.00 | 1,659.00 | 1,612.21 | -4.21% | 74,100 |
| Aug 18, 2026 | 1,795.00 | 1,795.00 | 1,731.00 | 1,732.00 | 1,683.15 | -2.59% | 42,000 |
| Aug 17, 2026 | 1,764.00 | 1,787.00 | 1,760.00 | 1,778.00 | 1,727.86 | 0.97% | 33,200 |
| Aug 14, 2026 | 1,731.00 | 1,774.00 | 1,731.00 | 1,761.00 | 1,711.34 | 2.50% | 47,300 |
| Aug 13, 2026 | 1,709.00 | 1,735.00 | 1,703.00 | 1,718.00 | 1,669.55 | 1.00% | 30,800 |
| Aug 12, 2026 | 1,700.00 | 1,705.00 | 1,681.00 | 1,701.00 | 1,653.03 | 0.29% | 29,200 |
| Aug 10, 2026 | 1,706.00 | 1,724.00 | 1,696.00 | 1,696.00 | 1,648.17 | -0.88% | 21,800 |
| Aug 7, 2026 | 1,720.00 | 1,722.00 | 1,677.00 | 1,711.00 | 1,662.75 | 0.71% | 25,700 |
| Aug 6, 2026 | 1,718.00 | 1,736.00 | 1,680.00 | 1,699.00 | 1,651.08 | -1.62% | 36,100 |
| Aug 5, 2026 | 1,655.00 | 1,735.00 | 1,655.00 | 1,727.00 | 1,678.29 | 4.35% | 106,700 |
| Aug 4, 2026 | 1,649.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,608.33 | -0.90% | 58,000 |
| Aug 3, 2026 | 1,711.00 | 1,711.00 | 1,621.00 | 1,670.00 | 1,622.90 | -2.05% | 140,300 |
| Jul 31, 2026 | 1,701.00 | 1,771.00 | 1,701.00 | 1,705.00 | 1,656.92 | 0.83% | 73,900 |
| Jul 30, 2026 | 1,618.00 | 1,698.00 | 1,602.00 | 1,691.00 | 1,643.31 | 4.51% | 63,900 |
| Jul 29, 2026 | 1,661.00 | 1,682.00 | 1,612.00 | 1,618.00 | 1,572.37 | -3.29% | 65,700 |
| Jul 28, 2026 | 1,693.00 | 1,728.00 | 1,659.00 | 1,673.00 | 1,625.82 | -1.76% | 51,000 |
| Jul 27, 2026 | 1,702.00 | 1,714.00 | 1,661.00 | 1,703.00 | 1,654.97 | 1.19% | 69,300 |
| Jul 24, 2026 | 1,701.00 | 1,701.00 | 1,682.00 | 1,683.00 | 1,635.54 | -2.21% | 44,900 |
| Jul 23, 2026 | 1,714.00 | 1,730.00 | 1,700.00 | 1,721.00 | 1,672.46 | 0.47% | 77,700 |
| Jul 22, 2026 | 1,761.00 | 1,770.00 | 1,706.00 | 1,713.00 | 1,664.69 | -1.89% | 68,900 |
| Jul 21, 2026 | 1,715.00 | 1,772.00 | 1,692.00 | 1,746.00 | 1,696.76 | -0.23% | 62,500 |
| Jul 17, 2026 | 1,805.00 | 1,815.00 | 1,700.00 | 1,750.00 | 1,700.65 | -4.99% | 177,500 |
| Jul 16, 2026 | 1,878.00 | 1,882.00 | 1,805.00 | 1,842.00 | 1,790.05 | -2.54% | 116,800 |
| Jul 15, 2026 | 1,834.00 | 1,960.00 | 1,780.00 | 1,890.00 | 1,836.70 | -2.73% | 334,400 |
| Jul 14, 2026 | 1,900.00 | 1,977.00 | 1,843.00 | 1,943.00 | 1,888.20 | 2.16% | 171,600 |
| Jul 13, 2026 | 1,910.00 | 1,940.00 | 1,869.00 | 1,902.00 | 1,848.36 | 3.37% | 79,200 |
| Jul 10, 2026 | 1,844.00 | 1,883.00 | 1,836.00 | 1,840.00 | 1,788.11 | 1.38% | 35,500 |
| Jul 9, 2026 | 1,810.00 | 1,830.00 | 1,795.00 | 1,815.00 | 1,763.81 | 0.28% | 27,900 |
| Jul 8, 2026 | 1,846.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,758.95 | -1.95% | 46,700 |
| Jul 7, 2026 | 1,919.00 | 1,934.00 | 1,841.00 | 1,846.00 | 1,793.94 | -2.79% | 35,400 |
| Jul 6, 2026 | 1,928.00 | 1,970.00 | 1,896.00 | 1,899.00 | 1,845.44 | -0.47% | 42,600 |
| Jul 3, 2026 | 1,841.00 | 1,910.00 | 1,841.00 | 1,908.00 | 1,854.19 | 4.78% | 45,000 |
| Jul 2, 2026 | 1,800.00 | 1,841.00 | 1,778.00 | 1,821.00 | 1,769.64 | 1.11% | 35,300 |
| Jul 1, 2026 | 1,807.00 | 1,819.00 | 1,760.00 | 1,801.00 | 1,750.21 | 0.73% | 56,800 |
| Jun 30, 2026 | 1,804.00 | 1,837.00 | 1,788.00 | 1,788.00 | 1,737.57 | -1.70% | 44,800 |
| Jun 29, 2026 | 1,826.00 | 1,855.00 | 1,782.00 | 1,819.00 | 1,767.70 | -0.60% | 67,400 |
| Jun 26, 2026 | 1,865.00 | 1,865.00 | 1,818.00 | 1,830.00 | 1,778.39 | -2.14% | 41,400 |