Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 2,087.00
-107.00 (-4.88%)
May 27, 2026, 12:45 PM JST
Jesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,157.00 | 2,251.00 | 2,100.00 | 2,194.00 | 2,194.00 | 2.91% | 76,600 |
| May 25, 2026 | 2,064.00 | 2,162.00 | 2,042.00 | 2,132.00 | 2,132.00 | 4.41% | 51,700 |
| May 22, 2026 | 2,029.00 | 2,085.00 | 2,021.00 | 2,042.00 | 2,042.00 | 2.82% | 29,200 |
| May 21, 2026 | 2,081.00 | 2,083.00 | 1,979.00 | 1,986.00 | 1,986.00 | -0.90% | 65,700 |
| May 20, 2026 | 2,131.00 | 2,138.00 | 1,966.00 | 2,004.00 | 2,004.00 | -7.09% | 138,600 |
| May 19, 2026 | 2,278.00 | 2,301.00 | 2,111.00 | 2,157.00 | 2,157.00 | -4.98% | 108,700 |
| May 18, 2026 | 2,413.00 | 2,423.00 | 2,231.00 | 2,270.00 | 2,270.00 | -5.93% | 90,500 |
| May 15, 2026 | 2,582.00 | 2,624.00 | 2,382.00 | 2,413.00 | 2,413.00 | -4.70% | 68,200 |
| May 14, 2026 | 2,530.00 | 2,590.00 | 2,530.00 | 2,532.00 | 2,532.00 | 0.24% | 22,300 |
| May 13, 2026 | 2,530.00 | 2,556.00 | 2,497.00 | 2,526.00 | 2,526.00 | 0.16% | 17,500 |
| May 12, 2026 | 2,580.00 | 2,595.00 | 2,506.00 | 2,522.00 | 2,522.00 | -1.56% | 36,600 |
| May 11, 2026 | 2,550.00 | 2,584.00 | 2,523.00 | 2,562.00 | 2,562.00 | 1.55% | 30,700 |
| May 8, 2026 | 2,465.00 | 2,525.00 | 2,426.00 | 2,523.00 | 2,523.00 | 2.31% | 44,800 |
| May 7, 2026 | 2,515.00 | 2,527.00 | 2,459.00 | 2,466.00 | 2,466.00 | 0.04% | 33,800 |
| May 1, 2026 | 2,466.00 | 2,473.00 | 2,421.00 | 2,465.00 | 2,465.00 | -0.04% | 28,800 |
| Apr 30, 2026 | 2,404.00 | 2,478.00 | 2,404.00 | 2,466.00 | 2,466.00 | 3.09% | 63,200 |
| Apr 28, 2026 | 2,415.00 | 2,415.00 | 2,320.00 | 2,392.00 | 2,392.00 | -0.95% | 45,400 |
| Apr 27, 2026 | 2,390.00 | 2,506.00 | 2,373.00 | 2,415.00 | 2,415.00 | 1.47% | 94,000 |
| Apr 24, 2026 | 2,410.00 | 2,438.00 | 2,349.00 | 2,380.00 | 2,380.00 | 5.82% | 106,300 |
| Apr 23, 2026 | 2,249.00 | 2,275.00 | 2,206.00 | 2,249.00 | 2,249.00 | -0.62% | 54,800 |
| Apr 22, 2026 | 2,318.00 | 2,354.00 | 2,260.00 | 2,263.00 | 2,263.00 | -3.00% | 49,600 |
| Apr 21, 2026 | 2,310.00 | 2,365.00 | 2,203.00 | 2,333.00 | 2,333.00 | 1.97% | 118,300 |
| Apr 20, 2026 | 2,353.00 | 2,372.00 | 2,269.00 | 2,288.00 | 2,288.00 | -2.22% | 76,100 |
| Apr 17, 2026 | 2,300.00 | 2,415.00 | 2,273.00 | 2,340.00 | 2,340.00 | 1.34% | 116,800 |
| Apr 16, 2026 | 2,312.00 | 2,349.00 | 2,171.00 | 2,309.00 | 2,309.00 | 0.87% | 189,800 |
| Apr 15, 2026 | 2,475.00 | 2,495.00 | 2,235.00 | 2,289.00 | 2,289.00 | 0.62% | 418,700 |
| Apr 14, 2026 | 2,155.00 | 2,275.00 | 2,137.00 | 2,275.00 | 2,275.00 | 21.33% | 254,100 |
| Apr 13, 2026 | 1,899.00 | 1,928.00 | 1,830.00 | 1,875.00 | 1,875.00 | 0.86% | 195,700 |
| Apr 10, 2026 | 1,830.00 | 1,869.00 | 1,825.00 | 1,859.00 | 1,859.00 | 2.20% | 47,200 |
| Apr 9, 2026 | 1,864.00 | 1,864.00 | 1,800.00 | 1,819.00 | 1,819.00 | -2.52% | 54,100 |
| Apr 8, 2026 | 1,876.00 | 1,908.00 | 1,861.00 | 1,866.00 | 1,866.00 | 3.90% | 76,000 |
| Apr 7, 2026 | 1,831.00 | 1,831.00 | 1,786.00 | 1,796.00 | 1,796.00 | -2.13% | 50,300 |
| Apr 6, 2026 | 1,800.00 | 1,868.00 | 1,795.00 | 1,835.00 | 1,835.00 | 1.89% | 39,900 |
| Apr 3, 2026 | 1,812.00 | 1,847.00 | 1,792.00 | 1,801.00 | 1,801.00 | 1.64% | 63,900 |
| Apr 2, 2026 | 1,800.00 | 1,882.00 | 1,757.00 | 1,772.00 | 1,772.00 | -1.39% | 48,500 |
| Apr 1, 2026 | 1,740.00 | 1,797.00 | 1,722.00 | 1,797.00 | 1,797.00 | 7.73% | 52,000 |
| Mar 31, 2026 | 1,694.00 | 1,729.00 | 1,658.00 | 1,668.00 | 1,668.00 | -3.81% | 66,000 |
| Mar 30, 2026 | 1,689.00 | 1,747.00 | 1,684.00 | 1,734.00 | 1,734.00 | -4.15% | 43,300 |
| 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 |