Jesco Holdings, Inc. (TYO:1434)
Japan · Delayed Price · Currency is JPY 1,673.00
-30.00 (-1.76%)
Jul 28, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,693.00 | 1,693.00 | 1,682.00 | 1,682.00 | - | -1.23% | 2,900 |
| Jul 27, 2026 | 1,702.00 | 1,714.00 | 1,661.00 | 1,703.00 | 1,703.00 | 1.19% | 69,300 |
| Jul 24, 2026 | 1,701.00 | 1,701.00 | 1,682.00 | 1,683.00 | 1,683.00 | -2.21% | 44,900 |
| Jul 23, 2026 | 1,714.00 | 1,730.00 | 1,700.00 | 1,721.00 | 1,721.00 | 0.47% | 77,700 |
| Jul 22, 2026 | 1,761.00 | 1,770.00 | 1,706.00 | 1,713.00 | 1,713.00 | -1.89% | 68,900 |
| Jul 21, 2026 | 1,715.00 | 1,772.00 | 1,692.00 | 1,746.00 | 1,746.00 | -0.23% | 62,500 |
| Jul 17, 2026 | 1,805.00 | 1,815.00 | 1,700.00 | 1,750.00 | 1,750.00 | -4.99% | 177,500 |
| Jul 16, 2026 | 1,878.00 | 1,882.00 | 1,805.00 | 1,842.00 | 1,842.00 | -2.54% | 116,800 |
| Jul 15, 2026 | 1,834.00 | 1,960.00 | 1,780.00 | 1,890.00 | 1,890.00 | -2.73% | 334,400 |
| Jul 14, 2026 | 1,900.00 | 1,977.00 | 1,843.00 | 1,943.00 | 1,943.00 | 2.16% | 171,600 |
| Jul 13, 2026 | 1,910.00 | 1,940.00 | 1,869.00 | 1,902.00 | 1,902.00 | 3.37% | 79,200 |
| Jul 10, 2026 | 1,844.00 | 1,883.00 | 1,836.00 | 1,840.00 | 1,840.00 | 1.38% | 35,500 |
| Jul 9, 2026 | 1,810.00 | 1,830.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.28% | 27,900 |
| Jul 8, 2026 | 1,846.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.95% | 46,700 |
| Jul 7, 2026 | 1,919.00 | 1,934.00 | 1,841.00 | 1,846.00 | 1,846.00 | -2.79% | 35,400 |
| Jul 6, 2026 | 1,928.00 | 1,970.00 | 1,896.00 | 1,899.00 | 1,899.00 | -0.47% | 42,600 |
| Jul 3, 2026 | 1,841.00 | 1,910.00 | 1,841.00 | 1,908.00 | 1,908.00 | 4.78% | 45,000 |
| Jul 2, 2026 | 1,800.00 | 1,841.00 | 1,778.00 | 1,821.00 | 1,821.00 | 1.11% | 35,300 |
| Jul 1, 2026 | 1,807.00 | 1,819.00 | 1,760.00 | 1,801.00 | 1,801.00 | 0.73% | 56,800 |
| Jun 30, 2026 | 1,804.00 | 1,837.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.70% | 44,800 |
| Jun 29, 2026 | 1,826.00 | 1,855.00 | 1,782.00 | 1,819.00 | 1,819.00 | -0.60% | 67,400 |
| Jun 26, 2026 | 1,865.00 | 1,865.00 | 1,818.00 | 1,830.00 | 1,830.00 | -2.14% | 41,400 |
| Jun 25, 2026 | 1,940.00 | 1,941.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | 25,800 |
| Jun 24, 2026 | 1,910.00 | 1,968.00 | 1,866.00 | 1,900.00 | 1,900.00 | -0.11% | 53,700 |
| Jun 23, 2026 | 2,038.00 | 2,053.00 | 1,902.00 | 1,902.00 | 1,902.00 | -5.14% | 44,900 |
| Jun 22, 2026 | 1,885.00 | 2,008.00 | 1,879.00 | 2,005.00 | 2,005.00 | 5.75% | 60,300 |
| Jun 19, 2026 | 1,929.00 | 1,947.00 | 1,880.00 | 1,896.00 | 1,896.00 | -0.42% | 16,000 |
| Jun 18, 2026 | 1,933.00 | 1,934.00 | 1,889.00 | 1,904.00 | 1,904.00 | 0.37% | 34,200 |
| Jun 17, 2026 | 1,906.00 | 1,929.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.53% | 30,200 |
| Jun 16, 2026 | 1,930.00 | 1,930.00 | 1,886.00 | 1,887.00 | 1,887.00 | -2.08% | 20,400 |
| Jun 15, 2026 | 1,886.00 | 1,935.00 | 1,883.00 | 1,927.00 | 1,927.00 | 4.39% | 40,600 |
| Jun 12, 2026 | 1,850.00 | 1,889.00 | 1,813.00 | 1,846.00 | 1,846.00 | 3.42% | 84,100 |
| Jun 11, 2026 | 1,808.00 | 1,808.00 | 1,748.00 | 1,785.00 | 1,785.00 | -3.41% | 48,500 |
| Jun 10, 2026 | 1,913.00 | 1,913.00 | 1,824.00 | 1,848.00 | 1,848.00 | -3.40% | 51,300 |
| Jun 9, 2026 | 1,924.00 | 1,956.00 | 1,880.00 | 1,913.00 | 1,913.00 | 0.68% | 34,300 |
| Jun 8, 2026 | 1,906.00 | 1,922.00 | 1,876.00 | 1,900.00 | 1,900.00 | -4.14% | 52,900 |
| Jun 5, 2026 | 1,969.00 | 2,039.00 | 1,969.00 | 1,982.00 | 1,982.00 | 0.15% | 24,500 |
| Jun 4, 2026 | 2,025.00 | 2,025.00 | 1,966.00 | 1,979.00 | 1,979.00 | -2.66% | 32,400 |
| Jun 3, 2026 | 1,981.00 | 2,042.00 | 1,931.00 | 2,033.00 | 2,033.00 | 3.94% | 43,900 |
| Jun 2, 2026 | 1,955.00 | 1,970.00 | 1,856.00 | 1,956.00 | 1,956.00 | -0.91% | 85,200 |
| Jun 1, 2026 | 2,021.00 | 2,021.00 | 1,910.00 | 1,974.00 | 1,974.00 | -2.42% | 77,300 |
| May 29, 2026 | 2,101.00 | 2,101.00 | 1,998.00 | 2,023.00 | 2,023.00 | -1.37% | 37,800 |
| May 28, 2026 | 2,068.00 | 2,100.00 | 2,005.00 | 2,051.00 | 2,051.00 | -0.82% | 36,300 |
| May 27, 2026 | 2,194.00 | 2,194.00 | 2,053.00 | 2,068.00 | 2,068.00 | -5.74% | 63,300 |
| 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 |