Skip to main content
logo
JGC Holdings Corporation (TYO:1963)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.50
+52.00 (1.94%)
May 22, 2026, 3:30 PM JST

JGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,683.002,832.502,683.002,731.502,731.501.94%3,418,300
May 21, 20262,685.002,745.002,613.502,679.502,679.501.19%2,669,700
May 20, 20262,646.002,711.502,597.502,648.002,648.000.04%3,286,900
May 19, 20262,600.002,655.502,591.002,647.002,647.002.04%1,889,600
May 18, 20262,699.002,699.002,512.502,594.002,594.00-4.30%3,296,500
May 15, 20262,680.002,809.002,614.002,710.502,710.5013.29%6,228,100
May 14, 20262,451.502,452.002,380.002,392.502,392.50-2.41%1,875,100
May 13, 20262,409.502,472.502,343.502,451.502,451.501.13%2,617,400
May 12, 20262,418.002,489.502,406.002,424.002,424.000.25%2,664,400
May 11, 20262,521.002,555.002,392.502,418.002,418.00-3.11%3,104,800
May 8, 20262,508.502,518.002,436.002,495.502,495.500.44%2,213,900
May 7, 20262,409.502,484.502,399.002,484.502,484.504.17%2,393,100
May 1, 20262,398.002,413.002,342.002,385.002,385.000.08%1,192,600
Apr 30, 20262,412.002,448.002,363.002,383.002,383.00-3.07%2,116,500
Apr 28, 20262,389.002,468.002,368.002,458.502,458.505.11%2,436,700
Apr 27, 20262,325.002,405.002,276.002,339.002,339.00-0.64%2,495,200
Apr 24, 20262,396.502,410.002,331.502,354.002,354.00-0.17%2,041,700
Apr 23, 20262,300.502,368.002,264.002,358.002,358.001.59%3,002,500
Apr 22, 20262,355.502,372.502,313.002,321.002,321.00-2.40%2,721,100
Apr 21, 20262,430.002,439.002,376.502,378.002,378.00-2.94%2,709,400
Apr 20, 20262,527.002,531.502,423.502,450.002,450.00-3.26%2,749,000
Apr 17, 20262,544.502,557.002,506.002,532.502,532.50-1.00%1,962,700
Apr 16, 20262,538.002,575.502,497.002,558.002,558.00-0.47%2,822,800
Apr 15, 20262,680.002,692.002,569.002,570.002,570.00-5.01%3,177,000
Apr 14, 20262,709.002,724.002,604.502,705.502,705.500.46%3,566,600
Apr 13, 20262,746.502,807.502,688.502,693.002,693.00-2.37%3,001,500
Apr 10, 20262,840.002,850.002,758.002,758.502,758.50-1.59%4,256,800
Apr 9, 20262,704.502,862.002,674.002,803.002,803.002.92%6,389,800
Apr 8, 20262,650.002,727.002,627.002,723.502,723.505.56%5,645,200
Apr 7, 20262,542.002,594.002,511.002,580.002,580.001.67%3,141,600
Apr 6, 20262,463.002,583.002,455.502,537.502,537.502.75%3,947,300
Apr 3, 20262,573.002,581.002,444.002,469.502,469.50-0.14%3,763,800
Apr 2, 20262,580.002,607.502,452.002,473.002,473.00-0.34%6,578,400
Apr 1, 20262,372.002,483.502,360.002,481.502,481.509.22%4,811,300
Mar 31, 20262,290.002,356.502,231.502,272.002,272.001.14%8,989,400
Mar 30, 20262,055.002,316.002,050.502,246.502,246.504.83%6,952,600
Mar 27, 20262,146.502,213.002,138.502,195.002,143.001.15%2,026,600
Mar 26, 20262,233.002,240.002,152.002,170.002,118.59-2.34%1,951,000
Mar 25, 20262,185.502,239.002,152.002,222.002,169.364.05%2,574,000
Mar 24, 20262,124.502,136.002,078.002,135.502,084.914.32%2,086,900
Mar 23, 20262,050.002,056.501,995.002,047.001,998.51-4.05%2,916,900
Mar 19, 20262,181.502,220.002,125.002,133.502,082.96-5.76%3,688,200
Mar 18, 20262,148.002,273.002,128.002,264.002,210.379.42%3,284,300
Mar 17, 20262,085.002,122.002,063.002,069.002,019.980.27%1,423,700
Mar 16, 20262,068.502,116.002,040.502,063.502,014.62-1.46%1,423,800
Mar 13, 20262,031.502,108.002,031.002,094.002,044.39-0.95%2,213,500
Mar 12, 20262,143.002,153.002,095.002,114.002,063.92-3.56%2,115,100
Mar 11, 20262,200.002,236.502,182.002,192.002,140.071.13%2,109,500
Mar 10, 20262,120.502,186.502,115.502,167.502,116.154.68%2,417,000
Mar 9, 20262,080.002,100.002,002.502,070.502,021.45-6.33%3,216,100