JGC Holdings Corporation (TYO:1963)
Japan · Delayed Price · Currency is JPY 2,406.00
+62.00 (2.65%)
Sep 7, 2026, 1:55 PM JST
JGC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,268.00 | 2,314.50 | 2,237.00 | 2,259.50 | 2,259.50 | 1.44% | 1,436,200 |
| Jul 30, 2026 | 2,200.00 | 2,275.50 | 2,200.00 | 2,227.50 | 2,227.50 | 0.09% | 1,869,500 |
| Jul 29, 2026 | 2,329.00 | 2,329.00 | 2,184.00 | 2,225.50 | 2,225.50 | -2.99% | 2,283,100 |
| Jul 28, 2026 | 2,321.00 | 2,337.00 | 2,274.50 | 2,294.00 | 2,294.00 | -3.25% | 2,103,800 |
| Jul 27, 2026 | 2,287.50 | 2,375.00 | 2,285.00 | 2,371.00 | 2,371.00 | 3.47% | 2,192,200 |
| Jul 24, 2026 | 2,280.00 | 2,324.50 | 2,273.00 | 2,291.50 | 2,291.50 | -1.08% | 1,184,400 |
| Jul 23, 2026 | 2,295.00 | 2,341.00 | 2,288.50 | 2,316.50 | 2,316.50 | 1.20% | 1,346,400 |
| Jul 22, 2026 | 2,299.00 | 2,331.50 | 2,275.50 | 2,289.00 | 2,289.00 | 0.50% | 1,241,000 |
| Jul 21, 2026 | 2,227.00 | 2,277.50 | 2,199.00 | 2,277.50 | 2,277.50 | 3.43% | 1,571,500 |
| Jul 17, 2026 | 2,220.00 | 2,255.00 | 2,149.00 | 2,202.00 | 2,202.00 | -3.00% | 2,120,800 |
| Jul 16, 2026 | 2,295.50 | 2,346.50 | 2,260.00 | 2,270.00 | 2,270.00 | -2.37% | 1,634,000 |
| Jul 15, 2026 | 2,310.00 | 2,337.50 | 2,295.00 | 2,325.00 | 2,325.00 | 1.93% | 1,446,700 |
| Jul 14, 2026 | 2,305.00 | 2,311.50 | 2,261.50 | 2,281.00 | 2,281.00 | -0.96% | 1,422,000 |
| Jul 13, 2026 | 2,368.00 | 2,432.00 | 2,296.50 | 2,303.00 | 2,303.00 | -1.39% | 1,746,500 |
| Jul 10, 2026 | 2,356.00 | 2,359.00 | 2,315.50 | 2,335.50 | 2,335.50 | 0.04% | 2,042,500 |
| Jul 9, 2026 | 2,343.00 | 2,379.00 | 2,313.50 | 2,334.50 | 2,334.50 | -0.47% | 2,066,100 |
| Jul 8, 2026 | 2,450.00 | 2,478.50 | 2,342.00 | 2,345.50 | 2,345.50 | -5.19% | 2,219,400 |
| Jul 7, 2026 | 2,558.00 | 2,583.00 | 2,474.00 | 2,474.00 | 2,474.00 | -3.06% | 1,783,200 |
| Jul 6, 2026 | 2,540.00 | 2,566.50 | 2,519.00 | 2,552.00 | 2,552.00 | 2.35% | 1,322,300 |
| Jul 3, 2026 | 2,520.00 | 2,525.00 | 2,442.50 | 2,493.50 | 2,493.50 | -0.18% | 1,470,500 |
| 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 |