JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 2,080.00
-56.00 (-2.62%)
At close: Jan 16, 2026
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,884.50 | 1,886.50 | 1,837.00 | 1,837.00 | 1,837.00 | -1.71% | 1,054,300 |
| Dec 10, 2025 | 1,895.50 | 1,898.50 | 1,861.00 | 1,869.00 | 1,869.00 | -0.85% | 1,047,300 |
| Dec 9, 2025 | 1,864.00 | 1,895.00 | 1,862.00 | 1,885.00 | 1,885.00 | 0.48% | 933,200 |
| Dec 8, 2025 | 1,862.50 | 1,876.00 | 1,837.50 | 1,876.00 | 1,876.00 | 0.72% | 1,082,500 |
| 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 |