Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 1,505.00
-12.00 (-0.79%)
Oct 16, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,523.00 | 1,529.00 | 1,476.00 | 1,505.00 | 1,505.00 | -0.79% | 155,300 |
| Oct 15, 2026 | 1,565.00 | 1,565.00 | 1,501.00 | 1,517.00 | 1,517.00 | -9.81% | 317,900 |
| Oct 14, 2026 | 1,655.00 | 1,690.00 | 1,641.00 | 1,682.00 | 1,682.00 | 3.76% | 186,800 |
| Oct 13, 2026 | 1,618.00 | 1,638.00 | 1,603.00 | 1,621.00 | 1,621.00 | 0.43% | 61,900 |
| Oct 9, 2026 | 1,588.00 | 1,614.00 | 1,576.00 | 1,614.00 | 1,614.00 | 1.64% | 38,200 |
| Oct 8, 2026 | 1,611.00 | 1,641.00 | 1,586.00 | 1,588.00 | 1,588.00 | -1.73% | 36,100 |
| Oct 7, 2026 | 1,640.00 | 1,662.00 | 1,615.00 | 1,616.00 | 1,616.00 | -1.04% | 28,200 |
| Oct 6, 2026 | 1,619.00 | 1,644.00 | 1,613.00 | 1,633.00 | 1,633.00 | 0.86% | 19,500 |
| Oct 5, 2026 | 1,620.00 | 1,635.00 | 1,614.00 | 1,619.00 | 1,619.00 | 0.37% | 17,200 |
| Oct 2, 2026 | 1,646.00 | 1,656.00 | 1,613.00 | 1,613.00 | 1,613.00 | -2.00% | 31,600 |
| Oct 1, 2026 | 1,670.00 | 1,672.00 | 1,628.00 | 1,646.00 | 1,646.00 | -1.73% | 19,400 |
| Sep 30, 2026 | 1,627.00 | 1,676.00 | 1,627.00 | 1,675.00 | 1,675.00 | 3.20% | 18,300 |
| Sep 29, 2026 | 1,638.00 | 1,638.00 | 1,613.00 | 1,623.00 | 1,623.00 | -0.25% | 13,700 |
| Sep 28, 2026 | 1,633.00 | 1,635.00 | 1,622.00 | 1,627.00 | 1,627.00 | -0.37% | 10,000 |
| Sep 25, 2026 | 1,644.00 | 1,644.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.06% | 16,100 |
| Sep 24, 2026 | 1,639.00 | 1,640.00 | 1,618.00 | 1,634.00 | 1,634.00 | 0.62% | 14,900 |
| Sep 18, 2026 | 1,640.00 | 1,640.00 | 1,616.00 | 1,624.00 | 1,624.00 | 0.25% | 11,900 |
| Sep 17, 2026 | 1,602.00 | 1,631.00 | 1,602.00 | 1,620.00 | 1,620.00 | 1.31% | 13,100 |
| Sep 16, 2026 | 1,593.00 | 1,622.00 | 1,593.00 | 1,599.00 | 1,599.00 | 0.31% | 18,500 |
| Sep 15, 2026 | 1,588.00 | 1,618.00 | 1,588.00 | 1,594.00 | 1,594.00 | 0.38% | 15,200 |
| Sep 14, 2026 | 1,540.00 | 1,596.00 | 1,537.00 | 1,588.00 | 1,588.00 | 1.40% | 29,900 |
| Sep 11, 2026 | 1,566.00 | 1,581.00 | 1,540.00 | 1,566.00 | 1,566.00 | -1.69% | 34,900 |
| Sep 10, 2026 | 1,611.00 | 1,611.00 | 1,574.00 | 1,593.00 | 1,593.00 | -0.56% | 94,000 |
| Sep 9, 2026 | 1,605.00 | 1,625.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 21,600 |
| Sep 8, 2026 | 1,633.00 | 1,633.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.02% | 20,000 |
| 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 |