JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 2,132.50
+47.00 (2.25%)
Oct 16, 2026, 3:30 PM JST
JGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,093.50 | 2,132.50 | 2,090.00 | 2,132.50 | 2,132.50 | 2.25% | 585,900 |
| Oct 15, 2026 | 2,122.00 | 2,137.50 | 2,072.00 | 2,085.50 | 2,085.50 | -3.29% | 1,549,200 |
| Oct 14, 2026 | 2,136.00 | 2,170.50 | 2,132.00 | 2,156.50 | 2,156.50 | -0.09% | 1,250,900 |
| Oct 13, 2026 | 2,120.00 | 2,181.50 | 2,118.00 | 2,158.50 | 2,158.50 | -0.05% | 1,240,300 |
| Oct 9, 2026 | 2,157.00 | 2,172.00 | 2,133.50 | 2,159.50 | 2,159.50 | 0.91% | 1,457,400 |
| Oct 8, 2026 | 2,217.50 | 2,218.00 | 2,133.00 | 2,140.00 | 2,140.00 | -4.40% | 1,709,000 |
| Oct 7, 2026 | 2,264.00 | 2,279.00 | 2,238.50 | 2,238.50 | 2,238.50 | -0.13% | 830,200 |
| Oct 6, 2026 | 2,260.00 | 2,270.00 | 2,218.50 | 2,241.50 | 2,241.50 | -0.58% | 1,032,300 |
| Oct 5, 2026 | 2,254.50 | 2,271.00 | 2,241.00 | 2,254.50 | 2,254.50 | 0.40% | 1,054,000 |
| Oct 2, 2026 | 2,259.00 | 2,280.00 | 2,225.00 | 2,245.50 | 2,245.50 | -0.44% | 977,300 |
| Oct 1, 2026 | 2,265.00 | 2,270.00 | 2,215.00 | 2,255.50 | 2,255.50 | -0.94% | 1,559,300 |
| Sep 30, 2026 | 2,237.00 | 2,295.00 | 2,205.00 | 2,277.00 | 2,277.00 | 2.94% | 2,632,600 |
| Sep 29, 2026 | 2,252.50 | 2,274.50 | 2,197.00 | 2,212.00 | 2,212.00 | -2.71% | 1,000,500 |
| Sep 28, 2026 | 2,314.50 | 2,321.50 | 2,273.50 | 2,273.50 | 2,273.50 | -1.77% | 1,302,300 |
| Sep 25, 2026 | 2,313.50 | 2,332.50 | 2,286.00 | 2,314.50 | 2,314.50 | 0.63% | 1,541,600 |
| Sep 24, 2026 | 2,325.50 | 2,354.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.48% | 973,500 |
| Sep 18, 2026 | 2,359.00 | 2,377.50 | 2,328.50 | 2,334.50 | 2,334.50 | -1.06% | 1,448,900 |
| Sep 17, 2026 | 2,357.00 | 2,379.50 | 2,339.00 | 2,359.50 | 2,359.50 | 1.33% | 1,008,300 |
| Sep 16, 2026 | 2,334.50 | 2,354.00 | 2,316.00 | 2,328.50 | 2,328.50 | 1.04% | 1,472,400 |
| Sep 15, 2026 | 2,313.50 | 2,324.00 | 2,286.00 | 2,304.50 | 2,304.50 | -1.66% | 1,170,000 |
| Sep 14, 2026 | 2,332.00 | 2,381.50 | 2,309.00 | 2,343.50 | 2,343.50 | 1.36% | 1,176,600 |
| Sep 11, 2026 | 2,288.50 | 2,328.50 | 2,258.00 | 2,312.00 | 2,312.00 | -2.84% | 1,986,400 |
| Sep 10, 2026 | 2,411.00 | 2,442.00 | 2,356.50 | 2,379.50 | 2,379.50 | -2.48% | 1,803,900 |
| Sep 9, 2026 | 2,371.00 | 2,463.50 | 2,365.00 | 2,440.00 | 2,440.00 | 3.08% | 1,743,600 |
| Sep 8, 2026 | 2,364.50 | 2,430.00 | 2,352.50 | 2,367.00 | 2,367.00 | -1.02% | 963,400 |
| Sep 7, 2026 | 2,356.50 | 2,427.00 | 2,347.50 | 2,391.50 | 2,391.50 | 2.03% | 1,517,900 |
| Sep 4, 2026 | 2,382.50 | 2,401.50 | 2,319.00 | 2,344.00 | 2,344.00 | -1.26% | 1,704,600 |
| Sep 3, 2026 | 2,360.50 | 2,400.00 | 2,316.50 | 2,374.00 | 2,374.00 | 0.94% | 1,705,300 |
| Sep 2, 2026 | 2,355.00 | 2,419.00 | 2,314.00 | 2,352.00 | 2,352.00 | -1.13% | 2,199,900 |
| Sep 1, 2026 | 2,353.50 | 2,390.50 | 2,341.50 | 2,379.00 | 2,379.00 | 0.95% | 1,716,300 |
| Aug 31, 2026 | 2,260.00 | 2,369.00 | 2,245.00 | 2,356.50 | 2,356.50 | 3.54% | 2,208,000 |
| Aug 28, 2026 | 2,281.50 | 2,287.50 | 2,255.00 | 2,276.00 | 2,276.00 | -0.74% | 1,012,200 |
| Aug 27, 2026 | 2,308.00 | 2,332.00 | 2,289.50 | 2,293.00 | 2,293.00 | 1.17% | 1,396,300 |
| Aug 26, 2026 | 2,270.00 | 2,289.00 | 2,244.00 | 2,266.50 | 2,266.50 | 0.33% | 1,077,900 |
| Aug 25, 2026 | 2,279.50 | 2,292.00 | 2,241.50 | 2,259.00 | 2,259.00 | -0.92% | 848,100 |
| Aug 24, 2026 | 2,247.00 | 2,296.00 | 2,236.00 | 2,280.00 | 2,280.00 | 2.10% | 1,696,100 |
| Aug 21, 2026 | 2,232.00 | 2,247.50 | 2,214.50 | 2,233.00 | 2,233.00 | -1.69% | 1,821,300 |
| Aug 20, 2026 | 2,255.00 | 2,275.00 | 2,227.50 | 2,271.50 | 2,271.50 | 1.88% | 1,008,400 |
| Aug 19, 2026 | 2,310.00 | 2,322.50 | 2,205.50 | 2,229.50 | 2,229.50 | -4.68% | 1,578,600 |
| Aug 18, 2026 | 2,335.00 | 2,381.50 | 2,314.00 | 2,339.00 | 2,339.00 | -0.70% | 1,069,200 |
| Aug 17, 2026 | 2,382.50 | 2,421.00 | 2,332.50 | 2,355.50 | 2,355.50 | 0.45% | 1,331,100 |
| Aug 14, 2026 | 2,328.50 | 2,369.50 | 2,296.00 | 2,345.00 | 2,345.00 | 2.36% | 1,629,900 |
| Aug 13, 2026 | 2,320.00 | 2,320.00 | 2,280.50 | 2,291.00 | 2,291.00 | 0.53% | 1,130,800 |
| Aug 12, 2026 | 2,288.50 | 2,307.00 | 2,268.50 | 2,279.00 | 2,279.00 | -0.22% | 992,200 |
| Aug 10, 2026 | 2,164.50 | 2,309.00 | 2,162.00 | 2,284.00 | 2,284.00 | -0.04% | 1,992,600 |
| Aug 7, 2026 | 2,287.50 | 2,300.00 | 2,237.50 | 2,285.00 | 2,285.00 | -0.91% | 1,570,300 |
| Aug 6, 2026 | 2,327.00 | 2,355.00 | 2,295.00 | 2,306.00 | 2,306.00 | -0.90% | 975,600 |
| Aug 5, 2026 | 2,310.00 | 2,355.50 | 2,302.50 | 2,327.00 | 2,327.00 | 1.50% | 1,314,200 |
| Aug 4, 2026 | 2,245.00 | 2,311.50 | 2,244.00 | 2,292.50 | 2,292.50 | 1.46% | 1,196,600 |
| Aug 3, 2026 | 2,240.50 | 2,274.00 | 2,193.00 | 2,259.50 | 2,259.50 | - | 1,741,500 |