JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 2,552.00
+58.50 (2.35%)
Jul 6, 2026, 3:30 PM JST
JGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,520.00 | 2,525.00 | 2,442.50 | 2,482.00 | - | -0.64% | 449,800 |
| Jul 2, 2026 | 2,486.50 | 2,521.00 | 2,470.50 | 2,498.00 | 2,498.00 | 0.62% | 1,111,900 |
| Jul 1, 2026 | 2,508.50 | 2,537.00 | 2,468.00 | 2,482.50 | 2,482.50 | -0.88% | 1,093,200 |
| Jun 30, 2026 | 2,589.50 | 2,591.00 | 2,485.00 | 2,504.50 | 2,504.50 | -1.78% | 1,486,500 |
| Jun 29, 2026 | 2,563.00 | 2,607.00 | 2,524.00 | 2,550.00 | 2,550.00 | 0.31% | 1,814,800 |
| Jun 26, 2026 | 2,530.50 | 2,554.00 | 2,494.00 | 2,542.00 | 2,542.00 | 0.06% | 2,087,700 |
| Jun 25, 2026 | 2,603.00 | 2,603.00 | 2,538.50 | 2,540.50 | 2,540.50 | -1.28% | 1,419,000 |
| Jun 24, 2026 | 2,574.00 | 2,605.00 | 2,530.00 | 2,573.50 | 2,573.50 | -1.36% | 1,033,600 |
| Jun 23, 2026 | 2,651.00 | 2,673.50 | 2,609.00 | 2,609.00 | 2,609.00 | -0.34% | 1,596,000 |
| Jun 22, 2026 | 2,608.00 | 2,650.50 | 2,597.50 | 2,618.00 | 2,618.00 | -3.64% | 2,733,400 |
| Jun 19, 2026 | 2,780.00 | 2,813.50 | 2,679.00 | 2,717.00 | 2,717.00 | -3.09% | 2,207,200 |
| Jun 18, 2026 | 2,783.50 | 2,834.00 | 2,764.00 | 2,803.50 | 2,803.50 | 1.58% | 1,477,400 |
| Jun 17, 2026 | 2,680.00 | 2,806.50 | 2,673.50 | 2,760.00 | 2,760.00 | 3.60% | 1,864,000 |
| Jun 16, 2026 | 2,698.00 | 2,704.50 | 2,622.50 | 2,664.00 | 2,664.00 | -0.89% | 1,373,900 |
| Jun 15, 2026 | 2,700.00 | 2,825.00 | 2,659.50 | 2,688.00 | 2,688.00 | 5.89% | 2,969,100 |
| Jun 12, 2026 | 2,555.50 | 2,584.00 | 2,512.00 | 2,538.50 | 2,538.50 | 2.54% | 1,460,000 |
| Jun 11, 2026 | 2,470.00 | 2,494.00 | 2,416.50 | 2,475.50 | 2,475.50 | -2.10% | 1,467,300 |
| Jun 10, 2026 | 2,539.50 | 2,576.00 | 2,495.00 | 2,528.50 | 2,528.50 | -0.88% | 1,394,100 |
| Jun 9, 2026 | 2,585.50 | 2,611.00 | 2,516.50 | 2,551.00 | 2,551.00 | -0.39% | 1,474,600 |
| Jun 8, 2026 | 2,595.50 | 2,601.50 | 2,525.50 | 2,561.00 | 2,561.00 | -3.19% | 1,732,900 |
| Jun 5, 2026 | 2,605.50 | 2,664.00 | 2,589.00 | 2,645.50 | 2,645.50 | 1.87% | 1,449,000 |
| Jun 4, 2026 | 2,641.50 | 2,647.00 | 2,580.50 | 2,597.00 | 2,597.00 | -2.31% | 1,013,900 |
| Jun 3, 2026 | 2,627.00 | 2,683.00 | 2,615.00 | 2,658.50 | 2,658.50 | 0.76% | 1,911,500 |
| Jun 2, 2026 | 2,635.50 | 2,654.50 | 2,560.00 | 2,638.50 | 2,638.50 | 0.23% | 1,527,300 |
| Jun 1, 2026 | 2,715.00 | 2,733.00 | 2,623.50 | 2,632.50 | 2,632.50 | -3.52% | 1,557,700 |
| May 29, 2026 | 2,669.50 | 2,753.00 | 2,636.50 | 2,728.50 | 2,728.50 | 2.52% | 2,804,000 |
| May 28, 2026 | 2,853.00 | 2,858.00 | 2,623.00 | 2,661.50 | 2,661.50 | -2.19% | 2,054,500 |
| May 27, 2026 | 2,843.50 | 2,873.50 | 2,712.00 | 2,721.00 | 2,721.00 | -2.12% | 1,832,300 |
| May 26, 2026 | 2,830.00 | 2,839.00 | 2,773.50 | 2,780.00 | 2,780.00 | -2.90% | 2,297,000 |
| May 25, 2026 | 2,781.50 | 2,927.50 | 2,767.00 | 2,863.00 | 2,863.00 | 4.81% | 2,968,800 |
| May 22, 2026 | 2,683.00 | 2,832.50 | 2,683.00 | 2,731.50 | 2,731.50 | 1.94% | 3,418,300 |
| May 21, 2026 | 2,685.00 | 2,745.00 | 2,613.50 | 2,679.50 | 2,679.50 | 1.19% | 2,669,700 |
| May 20, 2026 | 2,646.00 | 2,711.50 | 2,597.50 | 2,648.00 | 2,648.00 | 0.04% | 3,286,900 |
| May 19, 2026 | 2,600.00 | 2,655.50 | 2,591.00 | 2,647.00 | 2,647.00 | 2.04% | 1,889,600 |
| May 18, 2026 | 2,699.00 | 2,699.00 | 2,512.50 | 2,594.00 | 2,594.00 | -4.30% | 3,296,500 |
| May 15, 2026 | 2,680.00 | 2,809.00 | 2,614.00 | 2,710.50 | 2,710.50 | 13.29% | 6,228,100 |
| May 14, 2026 | 2,451.50 | 2,452.00 | 2,380.00 | 2,392.50 | 2,392.50 | -2.41% | 1,875,100 |
| May 13, 2026 | 2,409.50 | 2,472.50 | 2,343.50 | 2,451.50 | 2,451.50 | 1.13% | 2,617,400 |
| May 12, 2026 | 2,418.00 | 2,489.50 | 2,406.00 | 2,424.00 | 2,424.00 | 0.25% | 2,664,400 |
| May 11, 2026 | 2,521.00 | 2,555.00 | 2,392.50 | 2,418.00 | 2,418.00 | -3.11% | 3,104,800 |
| May 8, 2026 | 2,508.50 | 2,518.00 | 2,436.00 | 2,495.50 | 2,495.50 | 0.44% | 2,213,900 |
| May 7, 2026 | 2,409.50 | 2,484.50 | 2,399.00 | 2,484.50 | 2,484.50 | 4.17% | 2,393,100 |
| May 1, 2026 | 2,398.00 | 2,413.00 | 2,342.00 | 2,385.00 | 2,385.00 | 0.08% | 1,192,600 |
| Apr 30, 2026 | 2,412.00 | 2,448.00 | 2,363.00 | 2,383.00 | 2,383.00 | -3.07% | 2,116,500 |
| Apr 28, 2026 | 2,389.00 | 2,468.00 | 2,368.00 | 2,458.50 | 2,458.50 | 5.11% | 2,436,700 |
| Apr 27, 2026 | 2,325.00 | 2,405.00 | 2,276.00 | 2,339.00 | 2,339.00 | -0.64% | 2,495,200 |
| Apr 24, 2026 | 2,396.50 | 2,410.00 | 2,331.50 | 2,354.00 | 2,354.00 | -0.17% | 2,041,700 |
| Apr 23, 2026 | 2,300.50 | 2,368.00 | 2,264.00 | 2,358.00 | 2,358.00 | 1.59% | 3,002,500 |
| Apr 22, 2026 | 2,355.50 | 2,372.50 | 2,313.00 | 2,321.00 | 2,321.00 | -2.40% | 2,721,100 |
| Apr 21, 2026 | 2,430.00 | 2,439.00 | 2,376.50 | 2,378.00 | 2,378.00 | -2.94% | 2,709,400 |