JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 1,862.50
-7.50 (-0.40%)
At close: Dec 5, 2025
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,876.50 | 1,887.00 | 1,856.00 | 1,862.50 | 1,862.50 | -0.40% | 928,600 |
| Dec 4, 2025 | 1,822.00 | 1,876.00 | 1,816.50 | 1,870.00 | 1,870.00 | 2.16% | 953,700 |
| Dec 3, 2025 | 1,840.50 | 1,850.00 | 1,817.00 | 1,830.50 | 1,830.50 | -0.87% | 1,891,500 |
| Dec 2, 2025 | 1,877.50 | 1,893.50 | 1,844.50 | 1,846.50 | 1,846.50 | -2.17% | 1,631,300 |
| Dec 1, 2025 | 1,934.50 | 1,940.00 | 1,863.50 | 1,887.50 | 1,887.50 | -0.89% | 1,408,300 |
| Nov 28, 2025 | 1,882.00 | 1,918.00 | 1,878.50 | 1,904.50 | 1,904.50 | 1.06% | 1,403,700 |
| Nov 27, 2025 | 1,932.00 | 1,935.00 | 1,876.50 | 1,884.50 | 1,884.50 | -2.33% | 1,898,600 |
| Nov 26, 2025 | 1,938.00 | 1,944.00 | 1,895.00 | 1,929.50 | 1,929.50 | 0.31% | 2,482,200 |
| Nov 25, 2025 | 1,927.00 | 1,934.50 | 1,880.50 | 1,923.50 | 1,923.50 | 1.16% | 2,119,300 |
| Nov 21, 2025 | 1,835.50 | 1,926.00 | 1,831.00 | 1,901.50 | 1,901.50 | 1.58% | 2,328,100 |
| Nov 20, 2025 | 1,864.50 | 1,903.50 | 1,831.00 | 1,872.00 | 1,872.00 | 1.93% | 2,685,900 |
| Nov 19, 2025 | 1,835.00 | 1,850.00 | 1,767.00 | 1,836.50 | 1,836.50 | 0.05% | 2,738,000 |
| Nov 18, 2025 | 1,839.00 | 1,879.00 | 1,821.00 | 1,835.50 | 1,835.50 | 2.03% | 4,424,700 |
| Nov 17, 2025 | 1,791.00 | 1,814.50 | 1,782.00 | 1,799.00 | 1,799.00 | -0.39% | 1,599,200 |
| Nov 14, 2025 | 1,760.00 | 1,820.00 | 1,750.50 | 1,806.00 | 1,806.00 | 0.33% | 2,554,600 |
| Nov 13, 2025 | 1,810.00 | 1,823.00 | 1,758.00 | 1,800.00 | 1,800.00 | -0.14% | 2,625,600 |
| Nov 12, 2025 | 1,800.00 | 1,845.00 | 1,755.50 | 1,802.50 | 1,802.50 | 11.27% | 7,994,100 |
| Nov 11, 2025 | 1,620.00 | 1,622.00 | 1,596.50 | 1,620.00 | 1,620.00 | 0.31% | 1,301,400 |
| Nov 10, 2025 | 1,604.50 | 1,615.00 | 1,595.00 | 1,615.00 | 1,615.00 | 1.76% | 985,400 |
| Nov 7, 2025 | 1,606.00 | 1,617.50 | 1,567.50 | 1,587.00 | 1,587.00 | -2.70% | 1,027,800 |
| Nov 6, 2025 | 1,606.00 | 1,635.00 | 1,600.00 | 1,631.00 | 1,631.00 | 1.56% | 1,851,800 |
| Nov 5, 2025 | 1,588.00 | 1,610.00 | 1,503.50 | 1,606.00 | 1,606.00 | 1.48% | 2,474,800 |
| Nov 4, 2025 | 1,566.50 | 1,599.50 | 1,561.50 | 1,582.50 | 1,582.50 | 1.28% | 1,376,500 |
| Oct 31, 2025 | 1,569.00 | 1,575.00 | 1,545.50 | 1,562.50 | 1,562.50 | -0.60% | 1,054,500 |
| Oct 30, 2025 | 1,568.00 | 1,586.50 | 1,551.50 | 1,572.00 | 1,572.00 | 0.96% | 2,451,100 |
| Oct 29, 2025 | 1,604.00 | 1,608.50 | 1,549.50 | 1,557.00 | 1,557.00 | -1.80% | 1,670,200 |
| Oct 28, 2025 | 1,654.00 | 1,656.50 | 1,580.00 | 1,585.50 | 1,585.50 | -5.23% | 1,864,300 |
| Oct 27, 2025 | 1,665.00 | 1,685.00 | 1,634.00 | 1,673.00 | 1,673.00 | 3.85% | 3,360,700 |
| Oct 24, 2025 | 1,589.00 | 1,614.50 | 1,573.50 | 1,611.00 | 1,611.00 | 2.09% | 1,883,200 |
| Oct 23, 2025 | 1,601.00 | 1,616.00 | 1,558.50 | 1,578.00 | 1,578.00 | -2.53% | 2,576,400 |
| Oct 22, 2025 | 1,512.00 | 1,658.00 | 1,510.00 | 1,619.00 | 1,619.00 | 7.86% | 3,915,000 |
| Oct 21, 2025 | 1,515.00 | 1,521.00 | 1,491.00 | 1,501.00 | 1,501.00 | -0.23% | 872,500 |
| Oct 20, 2025 | 1,507.50 | 1,512.00 | 1,496.50 | 1,504.50 | 1,504.50 | 1.83% | 896,400 |
| Oct 17, 2025 | 1,475.00 | 1,495.00 | 1,463.00 | 1,477.50 | 1,477.50 | -1.17% | 886,000 |
| Oct 16, 2025 | 1,500.00 | 1,514.00 | 1,491.00 | 1,495.00 | 1,495.00 | 0.23% | 916,000 |
| Oct 15, 2025 | 1,467.50 | 1,493.00 | 1,462.00 | 1,491.50 | 1,491.50 | 3.36% | 1,011,100 |
| Oct 14, 2025 | 1,445.00 | 1,488.00 | 1,431.50 | 1,443.00 | 1,443.00 | -2.14% | 1,301,900 |
| Oct 10, 2025 | 1,516.50 | 1,519.50 | 1,473.00 | 1,474.50 | 1,474.50 | -2.96% | 1,162,700 |
| Oct 9, 2025 | 1,513.00 | 1,519.50 | 1,507.50 | 1,519.50 | 1,519.50 | 0.10% | 761,200 |
| Oct 8, 2025 | 1,521.00 | 1,530.50 | 1,510.00 | 1,518.00 | 1,518.00 | 0.63% | 851,400 |
| Oct 7, 2025 | 1,511.00 | 1,528.00 | 1,504.00 | 1,508.50 | 1,508.50 | - | 964,800 |
| Oct 6, 2025 | 1,556.50 | 1,561.00 | 1,507.50 | 1,508.50 | 1,508.50 | 4.76% | 2,061,000 |
| Oct 3, 2025 | 1,433.00 | 1,451.50 | 1,433.00 | 1,440.00 | 1,440.00 | 0.03% | 696,200 |
| Oct 2, 2025 | 1,444.00 | 1,452.50 | 1,422.50 | 1,439.50 | 1,439.50 | -0.79% | 1,050,700 |
| Oct 1, 2025 | 1,488.00 | 1,493.00 | 1,433.50 | 1,451.00 | 1,451.00 | -3.91% | 1,419,700 |
| Sep 30, 2025 | 1,495.50 | 1,513.50 | 1,489.00 | 1,510.00 | 1,510.00 | 0.23% | 1,154,900 |
| Sep 29, 2025 | 1,509.50 | 1,513.00 | 1,491.50 | 1,506.50 | 1,506.50 | -0.20% | 875,600 |
| Sep 26, 2025 | 1,534.00 | 1,540.00 | 1,507.00 | 1,509.50 | 1,509.50 | -1.18% | 1,427,100 |
| Sep 25, 2025 | 1,509.50 | 1,542.00 | 1,500.50 | 1,527.50 | 1,527.50 | 2.35% | 1,857,900 |
| Sep 24, 2025 | 1,506.50 | 1,513.00 | 1,486.00 | 1,492.50 | 1,492.50 | 0.27% | 1,288,000 |