JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 1,039.00
+12.00 (1.17%)
Jan 23, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,028.00 | 1,041.00 | 1,027.00 | 1,039.00 | 1,039.00 | 1.17% | 163,700 |
| Jan 22, 2026 | 1,021.00 | 1,034.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.79% | 249,100 |
| Jan 21, 2026 | 1,029.00 | 1,034.00 | 1,016.00 | 1,019.00 | 1,019.00 | -2.77% | 331,100 |
| Jan 20, 2026 | 1,043.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.57% | 232,400 |
| Jan 19, 2026 | 1,055.00 | 1,063.00 | 1,049.00 | 1,054.00 | 1,054.00 | -0.09% | 148,800 |
| Jan 16, 2026 | 1,058.00 | 1,067.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.28% | 274,500 |
| Jan 15, 2026 | 1,052.00 | 1,063.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.19% | 163,600 |
| Jan 14, 2026 | 1,069.00 | 1,075.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.94% | 312,900 |
| Jan 13, 2026 | 1,074.00 | 1,075.00 | 1,054.00 | 1,066.00 | 1,066.00 | -0.09% | 231,000 |
| Jan 9, 2026 | 1,083.00 | 1,088.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.93% | 211,600 |
| Jan 8, 2026 | 1,084.00 | 1,092.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.09% | 278,100 |
| Jan 7, 2026 | 1,064.00 | 1,085.00 | 1,058.00 | 1,078.00 | 1,078.00 | 1.51% | 338,600 |
| Jan 6, 2026 | 1,042.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | 2.61% | 449,700 |
| Jan 5, 2026 | 1,050.00 | 1,058.00 | 1,020.00 | 1,035.00 | 1,035.00 | -2.82% | 563,900 |
| Dec 30, 2025 | 1,069.00 | 1,075.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.28% | 235,100 |
| Dec 29, 2025 | 1,060.00 | 1,071.00 | 1,055.00 | 1,068.00 | 1,068.00 | -2.73% | 379,400 |
| Dec 26, 2025 | 1,097.00 | 1,104.00 | 1,095.00 | 1,098.00 | 1,062.00 | 0.37% | 235,200 |
| Dec 25, 2025 | 1,096.00 | 1,098.00 | 1,081.00 | 1,094.00 | 1,058.13 | 1.20% | 129,300 |
| Dec 24, 2025 | 1,097.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,045.56 | -1.01% | 170,600 |
| Dec 23, 2025 | 1,081.00 | 1,095.00 | 1,079.00 | 1,092.00 | 1,056.20 | 0.46% | 239,600 |
| Dec 22, 2025 | 1,107.00 | 1,107.00 | 1,083.00 | 1,087.00 | 1,051.36 | -1.98% | 332,100 |
| Dec 19, 2025 | 1,091.00 | 1,109.00 | 1,085.00 | 1,109.00 | 1,072.64 | 1.28% | 413,300 |
| Dec 18, 2025 | 1,069.00 | 1,103.00 | 1,067.00 | 1,095.00 | 1,059.10 | 2.82% | 276,600 |
| Dec 17, 2025 | 1,072.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,030.08 | -1.21% | 305,200 |
| Dec 16, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,078.00 | 1,042.66 | -1.10% | 285,400 |
| Dec 15, 2025 | 1,085.00 | 1,101.00 | 1,081.00 | 1,090.00 | 1,054.26 | 0.93% | 293,800 |
| Dec 12, 2025 | 1,073.00 | 1,083.00 | 1,067.00 | 1,080.00 | 1,044.59 | 2.08% | 325,000 |
| Dec 11, 2025 | 1,096.00 | 1,097.00 | 1,050.00 | 1,058.00 | 1,023.31 | -0.19% | 335,500 |
| Dec 10, 2025 | 1,077.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,025.25 | -1.58% | 293,500 |
| Dec 9, 2025 | 1,080.00 | 1,087.00 | 1,067.00 | 1,077.00 | 1,041.69 | 0.09% | 279,700 |
| Dec 8, 2025 | 1,071.00 | 1,086.00 | 1,065.00 | 1,076.00 | 1,040.72 | 1.70% | 174,800 |
| Dec 5, 2025 | 1,089.00 | 1,094.00 | 1,056.00 | 1,058.00 | 1,023.31 | -3.91% | 447,700 |
| Dec 4, 2025 | 1,087.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,064.90 | 0.92% | 187,600 |
| Dec 3, 2025 | 1,095.00 | 1,099.00 | 1,086.00 | 1,091.00 | 1,055.23 | -0.64% | 187,300 |
| Dec 2, 2025 | 1,085.00 | 1,102.00 | 1,082.00 | 1,098.00 | 1,062.00 | 1.20% | 172,200 |
| Dec 1, 2025 | 1,111.00 | 1,116.00 | 1,083.00 | 1,085.00 | 1,049.43 | -1.90% | 283,100 |
| Nov 28, 2025 | 1,112.00 | 1,114.00 | 1,104.00 | 1,106.00 | 1,069.74 | -0.63% | 222,800 |
| Nov 27, 2025 | 1,116.00 | 1,126.00 | 1,103.00 | 1,113.00 | 1,076.51 | -1.15% | 245,100 |
| Nov 26, 2025 | 1,115.00 | 1,126.00 | 1,112.00 | 1,126.00 | 1,089.08 | 1.35% | 252,300 |
| Nov 25, 2025 | 1,124.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,074.57 | 0.27% | 444,500 |
| Nov 21, 2025 | 1,082.00 | 1,112.00 | 1,081.00 | 1,108.00 | 1,071.67 | 2.78% | 621,600 |
| Nov 20, 2025 | 1,085.00 | 1,092.00 | 1,076.00 | 1,078.00 | 1,042.66 | 0.28% | 204,700 |
| Nov 19, 2025 | 1,057.00 | 1,077.00 | 1,057.00 | 1,075.00 | 1,039.75 | 1.90% | 275,500 |
| Nov 18, 2025 | 1,072.00 | 1,083.00 | 1,047.00 | 1,055.00 | 1,020.41 | -1.59% | 323,800 |
| Nov 17, 2025 | 1,071.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,036.85 | 0.09% | 272,600 |
| Nov 14, 2025 | 1,081.00 | 1,093.00 | 1,071.00 | 1,071.00 | 1,035.89 | -0.56% | 372,000 |
| Nov 13, 2025 | 1,039.00 | 1,089.00 | 1,033.00 | 1,077.00 | 1,041.69 | 2.38% | 597,500 |
| Nov 12, 2025 | 1,046.00 | 1,059.00 | 1,045.00 | 1,052.00 | 1,017.51 | 1.84% | 453,500 |
| Nov 11, 2025 | 1,041.00 | 1,043.00 | 1,023.00 | 1,033.00 | 999.13 | -0.58% | 226,200 |
| Nov 10, 2025 | 1,036.00 | 1,039.00 | 1,032.00 | 1,039.00 | 1,004.93 | 0.58% | 175,800 |