JGC Holdings Corporation (TYO:1963)
Japan flag Japan · Delayed Price · Currency is JPY
1,619.00
+118.00 (7.86%)
Oct 22, 2025, 3:30 PM JST

JGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,515.001,521.001,491.001,501.001,501.00-0.23%872,500
Oct 20, 20251,507.501,512.001,496.501,504.501,504.501.83%896,400
Oct 17, 20251,475.001,495.001,463.001,477.501,477.50-1.17%886,000
Oct 16, 20251,500.001,514.001,491.001,495.001,495.000.23%916,000
Oct 15, 20251,467.501,493.001,462.001,491.501,491.503.36%1,011,100
Oct 14, 20251,445.001,488.001,431.501,443.001,443.00-2.14%1,301,900
Oct 10, 20251,516.501,519.501,473.001,474.501,474.50-2.96%1,162,700
Oct 9, 20251,513.001,519.501,507.501,519.501,519.500.10%761,200
Oct 8, 20251,521.001,530.501,510.001,518.001,518.000.63%851,400
Oct 7, 20251,511.001,528.001,504.001,508.501,508.50-964,800
Oct 6, 20251,556.501,561.001,507.501,508.501,508.504.76%2,061,000
Oct 3, 20251,433.001,451.501,433.001,440.001,440.000.03%696,200
Oct 2, 20251,444.001,452.501,422.501,439.501,439.50-0.79%1,050,700
Oct 1, 20251,488.001,493.001,433.501,451.001,451.00-3.91%1,419,700
Sep 30, 20251,495.501,513.501,489.001,510.001,510.000.23%1,154,900
Sep 29, 20251,509.501,513.001,491.501,506.501,506.50-0.20%875,600
Sep 26, 20251,534.001,540.001,507.001,509.501,509.50-1.18%1,427,100
Sep 25, 20251,509.501,542.001,500.501,527.501,527.502.35%1,857,900
Sep 24, 20251,506.501,513.001,486.001,492.501,492.500.27%1,288,000
Sep 22, 20251,475.001,493.501,470.001,488.501,488.501.81%929,800
Sep 19, 20251,480.001,487.501,446.001,462.001,462.00-1.08%1,355,700
Sep 18, 20251,481.001,483.001,462.501,478.001,478.000.17%703,500
Sep 17, 20251,500.001,500.001,473.501,475.501,475.50-1.40%940,200
Sep 16, 20251,490.001,508.001,483.001,496.501,496.500.17%1,095,500
Sep 12, 20251,513.001,513.001,485.001,494.001,494.000.37%1,353,500
Sep 11, 20251,479.501,491.001,471.001,488.501,488.501.50%1,353,500
Sep 10, 20251,478.501,479.001,461.001,466.501,466.50-0.71%830,900
Sep 9, 20251,490.001,508.001,465.001,477.001,477.00-1.01%1,322,800
Sep 8, 20251,480.001,493.001,469.001,492.001,492.000.91%1,176,100
Sep 5, 20251,484.501,494.001,452.501,478.501,478.500.89%1,230,700
Sep 4, 20251,457.001,472.001,450.501,465.501,465.502.27%1,711,800
Sep 3, 20251,427.001,434.501,411.501,433.001,433.000.60%1,132,500
Sep 2, 20251,418.001,438.501,414.001,424.501,424.500.56%838,900
Sep 1, 20251,410.001,421.001,397.001,416.501,416.500.43%839,000
Aug 29, 20251,435.001,440.001,410.501,410.501,410.50-0.95%1,213,400
Aug 28, 20251,419.001,429.501,407.501,424.001,424.001.71%1,465,800
Aug 27, 20251,385.501,432.501,384.001,400.001,400.002.04%2,373,300
Aug 26, 20251,378.001,381.001,346.501,372.001,372.000.44%927,000
Aug 25, 20251,376.001,383.501,365.501,366.001,366.00-0.15%595,100
Aug 22, 20251,353.001,368.001,347.001,368.001,368.001.52%439,900
Aug 21, 20251,346.501,355.001,339.501,347.501,347.50-0.33%458,500
Aug 20, 20251,365.501,370.501,344.501,352.001,352.00-0.44%651,000
Aug 19, 20251,369.001,369.501,351.501,358.001,358.00-0.59%639,100
Aug 18, 20251,357.001,369.001,352.501,366.001,366.001.71%835,400
Aug 15, 20251,333.001,344.501,327.001,343.001,343.000.41%645,100
Aug 14, 20251,360.001,362.501,333.501,337.501,337.50-2.09%917,700
Aug 13, 20251,369.001,375.501,360.001,366.001,366.00-0.11%885,300
Aug 12, 20251,367.501,381.501,362.501,367.501,367.500.77%1,283,400
Aug 8, 20251,342.501,376.501,340.501,357.001,357.00-2.16%1,840,000
Aug 7, 20251,389.001,389.001,371.501,387.001,387.00-1,278,300