JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 1,806.00
+6.00 (0.33%)
Nov 14, 2025, 3:30 PM JST
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,475.00 | 1,493.50 | 1,470.00 | 1,488.50 | 1,488.50 | 1.81% | 929,800 |
| Sep 19, 2025 | 1,480.00 | 1,487.50 | 1,446.00 | 1,462.00 | 1,462.00 | -1.08% | 1,355,700 |
| Sep 18, 2025 | 1,481.00 | 1,483.00 | 1,462.50 | 1,478.00 | 1,478.00 | 0.17% | 703,500 |
| Sep 17, 2025 | 1,500.00 | 1,500.00 | 1,473.50 | 1,475.50 | 1,475.50 | -1.40% | 940,200 |
| Sep 16, 2025 | 1,490.00 | 1,508.00 | 1,483.00 | 1,496.50 | 1,496.50 | 0.17% | 1,095,500 |
| Sep 12, 2025 | 1,513.00 | 1,513.00 | 1,485.00 | 1,494.00 | 1,494.00 | 0.37% | 1,353,500 |
| Sep 11, 2025 | 1,479.50 | 1,491.00 | 1,471.00 | 1,488.50 | 1,488.50 | 1.50% | 1,353,500 |
| Sep 10, 2025 | 1,478.50 | 1,479.00 | 1,461.00 | 1,466.50 | 1,466.50 | -0.71% | 830,900 |
| Sep 9, 2025 | 1,490.00 | 1,508.00 | 1,465.00 | 1,477.00 | 1,477.00 | -1.01% | 1,322,800 |
| Sep 8, 2025 | 1,480.00 | 1,493.00 | 1,469.00 | 1,492.00 | 1,492.00 | 0.91% | 1,176,100 |
| Sep 5, 2025 | 1,484.50 | 1,494.00 | 1,452.50 | 1,478.50 | 1,478.50 | 0.89% | 1,230,700 |
| Sep 4, 2025 | 1,457.00 | 1,472.00 | 1,450.50 | 1,465.50 | 1,465.50 | 2.27% | 1,711,800 |
| Sep 3, 2025 | 1,427.00 | 1,434.50 | 1,411.50 | 1,433.00 | 1,433.00 | 0.60% | 1,132,500 |
| Sep 2, 2025 | 1,418.00 | 1,438.50 | 1,414.00 | 1,424.50 | 1,424.50 | 0.56% | 838,900 |