JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 2,477.00
+184.00 (8.02%)
At close: Feb 27, 2026
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,388.00 | 2,489.50 | 2,364.50 | 2,477.00 | 2,477.00 | 8.02% | 2,839,500 |
| Feb 26, 2026 | 2,320.00 | 2,345.50 | 2,280.50 | 2,293.00 | 2,293.00 | -0.48% | 1,602,700 |
| Feb 25, 2026 | 2,366.00 | 2,370.00 | 2,304.00 | 2,304.00 | 2,304.00 | -2.48% | 1,865,700 |
| Feb 24, 2026 | 2,381.50 | 2,382.00 | 2,316.00 | 2,362.50 | 2,362.50 | -0.98% | 1,243,100 |
| Feb 20, 2026 | 2,394.00 | 2,394.00 | 2,336.50 | 2,386.00 | 2,386.00 | -0.85% | 1,822,100 |
| Feb 19, 2026 | 2,324.00 | 2,406.50 | 2,305.50 | 2,406.50 | 2,406.50 | 3.57% | 1,876,300 |
| Feb 18, 2026 | 2,323.50 | 2,336.50 | 2,287.50 | 2,323.50 | 2,323.50 | 2.20% | 2,068,800 |
| Feb 17, 2026 | 2,338.00 | 2,338.00 | 2,253.00 | 2,273.50 | 2,273.50 | -3.21% | 1,405,900 |
| Feb 16, 2026 | 2,370.00 | 2,396.00 | 2,330.50 | 2,349.00 | 2,349.00 | -0.04% | 1,348,900 |
| Feb 13, 2026 | 2,357.50 | 2,381.00 | 2,320.50 | 2,350.00 | 2,350.00 | -1.92% | 2,900,800 |
| Feb 12, 2026 | 2,462.00 | 2,479.50 | 2,353.50 | 2,396.00 | 2,396.00 | 0.48% | 5,988,500 |
| Feb 10, 2026 | 2,379.50 | 2,402.00 | 2,345.50 | 2,384.50 | 2,384.50 | 1.68% | 2,496,600 |
| Feb 9, 2026 | 2,329.00 | 2,361.00 | 2,292.50 | 2,345.00 | 2,345.00 | 4.78% | 2,712,600 |
| Feb 6, 2026 | 2,163.00 | 2,238.00 | 2,145.50 | 2,238.00 | 2,238.00 | 3.56% | 1,593,200 |
| Feb 5, 2026 | 2,272.50 | 2,274.50 | 2,143.50 | 2,161.00 | 2,161.00 | -4.86% | 2,533,600 |
| Feb 4, 2026 | 2,242.00 | 2,288.00 | 2,215.50 | 2,271.50 | 2,271.50 | 1.32% | 1,747,400 |
| Feb 3, 2026 | 2,188.50 | 2,244.50 | 2,177.50 | 2,242.00 | 2,242.00 | 4.09% | 1,722,100 |
| Feb 2, 2026 | 2,191.00 | 2,247.50 | 2,150.00 | 2,154.00 | 2,154.00 | -0.39% | 2,786,700 |
| Jan 30, 2026 | 2,132.50 | 2,209.50 | 2,123.00 | 2,162.50 | 2,162.50 | 1.48% | 3,339,800 |
| Jan 29, 2026 | 2,079.00 | 2,141.00 | 2,043.50 | 2,131.00 | 2,131.00 | 1.82% | 2,843,900 |
| Jan 28, 2026 | 2,004.00 | 2,147.50 | 1,976.50 | 2,093.00 | 2,093.00 | 3.31% | 3,267,500 |
| Jan 27, 2026 | 1,990.00 | 2,041.00 | 1,986.00 | 2,026.00 | 2,026.00 | 0.60% | 1,129,700 |
| Jan 26, 2026 | 2,010.00 | 2,044.50 | 2,000.00 | 2,014.00 | 2,014.00 | -1.42% | 1,395,400 |
| Jan 23, 2026 | 2,027.50 | 2,068.00 | 2,022.00 | 2,043.00 | 2,043.00 | 1.06% | 1,041,900 |
| Jan 22, 2026 | 2,017.50 | 2,037.00 | 2,013.00 | 2,021.50 | 2,021.50 | 0.20% | 1,492,500 |
| Jan 21, 2026 | 1,957.00 | 2,027.00 | 1,952.50 | 2,017.50 | 2,017.50 | 0.52% | 1,300,200 |
| Jan 20, 2026 | 2,020.00 | 2,026.00 | 1,996.50 | 2,007.00 | 2,007.00 | -1.47% | 1,765,700 |
| Jan 19, 2026 | 2,063.00 | 2,072.50 | 2,023.50 | 2,037.00 | 2,037.00 | -2.07% | 1,985,500 |
| Jan 16, 2026 | 2,101.50 | 2,121.50 | 2,022.50 | 2,080.00 | 2,080.00 | -2.62% | 2,106,000 |
| Jan 15, 2026 | 2,120.50 | 2,166.00 | 2,117.00 | 2,136.00 | 2,136.00 | -0.19% | 1,177,500 |
| Jan 14, 2026 | 2,124.00 | 2,161.50 | 2,098.00 | 2,140.00 | 2,140.00 | 1.98% | 1,657,500 |
| Jan 13, 2026 | 2,111.50 | 2,125.50 | 2,093.00 | 2,098.50 | 2,098.50 | 2.79% | 2,289,100 |
| Jan 9, 2026 | 2,046.50 | 2,049.00 | 2,020.00 | 2,041.50 | 2,041.50 | -0.17% | 1,298,600 |
| Jan 8, 2026 | 2,005.50 | 2,068.50 | 2,002.50 | 2,045.00 | 2,045.00 | 0.96% | 1,582,100 |
| Jan 7, 2026 | 2,039.00 | 2,074.00 | 2,014.00 | 2,025.50 | 2,025.50 | -0.98% | 1,836,200 |
| Jan 6, 2026 | 2,016.00 | 2,064.00 | 2,005.00 | 2,045.50 | 2,045.50 | 2.69% | 2,162,000 |
| Jan 5, 2026 | 1,980.50 | 2,017.00 | 1,950.50 | 1,992.00 | 1,992.00 | 4.81% | 2,643,900 |
| Dec 30, 2025 | 1,903.00 | 1,927.50 | 1,895.00 | 1,900.50 | 1,900.50 | -0.47% | 697,400 |
| Dec 29, 2025 | 1,910.00 | 1,928.50 | 1,898.50 | 1,909.50 | 1,909.50 | -0.24% | 889,400 |
| Dec 26, 2025 | 1,928.50 | 1,934.50 | 1,903.00 | 1,914.00 | 1,914.00 | -0.75% | 858,300 |
| Dec 25, 2025 | 1,919.00 | 1,938.00 | 1,917.00 | 1,928.50 | 1,928.50 | 0.52% | 552,700 |
| Dec 24, 2025 | 1,924.00 | 1,943.00 | 1,916.50 | 1,918.50 | 1,918.50 | 0.55% | 1,198,600 |
| Dec 23, 2025 | 1,878.50 | 1,911.00 | 1,876.00 | 1,908.00 | 1,908.00 | 1.46% | 1,055,600 |
| Dec 22, 2025 | 1,870.00 | 1,882.00 | 1,852.00 | 1,880.50 | 1,880.50 | 0.56% | 932,100 |
| Dec 19, 2025 | 1,834.00 | 1,878.00 | 1,825.00 | 1,870.00 | 1,870.00 | 2.78% | 1,819,000 |
| Dec 18, 2025 | 1,810.00 | 1,833.00 | 1,800.00 | 1,819.50 | 1,819.50 | -0.68% | 1,156,400 |
| Dec 17, 2025 | 1,847.00 | 1,847.00 | 1,800.00 | 1,832.00 | 1,832.00 | -0.81% | 1,154,000 |
| Dec 16, 2025 | 1,857.00 | 1,877.50 | 1,822.00 | 1,847.00 | 1,847.00 | -2.20% | 1,385,600 |
| Dec 15, 2025 | 1,845.00 | 1,893.50 | 1,831.00 | 1,888.50 | 1,888.50 | 1.56% | 1,231,200 |
| Dec 12, 2025 | 1,865.50 | 1,874.50 | 1,847.00 | 1,859.50 | 1,859.50 | 1.22% | 1,399,500 |