JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 863.00
+12.00 (1.41%)
At close: Mar 27, 2026
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 863.00 | 874.00 | 861.00 | 863.00 | 863.00 | 1.41% | 407,700 |
| Mar 26, 2026 | 856.00 | 856.00 | 844.00 | 851.00 | 851.00 | -0.58% | 300,700 |
| Mar 25, 2026 | 858.00 | 865.00 | 855.00 | 856.00 | 856.00 | -0.12% | 377,900 |
| Mar 24, 2026 | 850.00 | 857.00 | 849.00 | 857.00 | 857.00 | 2.63% | 303,900 |
| Mar 23, 2026 | 846.00 | 846.00 | 833.00 | 835.00 | 835.00 | -2.11% | 484,700 |
| Mar 19, 2026 | 869.00 | 869.00 | 852.00 | 853.00 | 853.00 | -1.95% | 323,200 |
| Mar 18, 2026 | 872.00 | 876.00 | 861.00 | 870.00 | 870.00 | -1.14% | 580,400 |
| Mar 17, 2026 | 874.00 | 881.00 | 872.00 | 880.00 | 880.00 | 0.92% | 339,900 |
| Mar 16, 2026 | 875.00 | 886.00 | 868.00 | 872.00 | 872.00 | 0.58% | 433,600 |
| Mar 13, 2026 | 864.00 | 874.00 | 861.00 | 867.00 | 867.00 | -0.69% | 296,700 |
| Mar 12, 2026 | 871.00 | 878.00 | 868.00 | 873.00 | 873.00 | -0.34% | 385,200 |
| Mar 11, 2026 | 891.00 | 891.00 | 876.00 | 876.00 | 876.00 | -0.79% | 314,100 |
| Mar 10, 2026 | 885.00 | 891.00 | 875.00 | 883.00 | 883.00 | 0.68% | 460,000 |
| Mar 9, 2026 | 870.00 | 881.00 | 859.00 | 877.00 | 877.00 | -0.34% | 568,800 |
| Mar 6, 2026 | 878.00 | 887.00 | 875.00 | 880.00 | 880.00 | 1.03% | 606,100 |
| Mar 5, 2026 | 885.00 | 892.00 | 871.00 | 871.00 | 871.00 | 0.93% | 527,900 |
| Mar 4, 2026 | 873.00 | 876.00 | 850.00 | 863.00 | 863.00 | -1.48% | 812,100 |
| Mar 3, 2026 | 881.00 | 887.00 | 874.00 | 876.00 | 876.00 | -1.35% | 899,700 |
| Mar 2, 2026 | 890.00 | 897.00 | 880.00 | 888.00 | 888.00 | -0.78% | 703,500 |
| Feb 27, 2026 | 903.00 | 904.00 | 887.00 | 895.00 | 895.00 | 1.94% | 954,800 |
| Feb 26, 2026 | 865.00 | 884.00 | 860.00 | 878.00 | 878.00 | 1.86% | 915,100 |
| Feb 25, 2026 | 850.00 | 869.00 | 850.00 | 862.00 | 862.00 | 1.53% | 756,500 |
| Feb 24, 2026 | 870.00 | 870.00 | 848.00 | 849.00 | 849.00 | -3.08% | 1,251,400 |
| Feb 20, 2026 | 889.00 | 891.00 | 873.00 | 876.00 | 876.00 | -3.10% | 872,900 |
| Feb 19, 2026 | 918.00 | 919.00 | 895.00 | 904.00 | 904.00 | -2.16% | 926,700 |
| Feb 18, 2026 | 912.00 | 927.00 | 906.00 | 924.00 | 924.00 | 1.20% | 682,900 |
| Feb 17, 2026 | 905.00 | 928.00 | 899.00 | 913.00 | 913.00 | 1.22% | 923,100 |
| Feb 16, 2026 | 914.00 | 914.00 | 882.00 | 902.00 | 902.00 | -7.39% | 1,509,600 |
| Feb 13, 2026 | 1,012.00 | 1,021.00 | 974.00 | 974.00 | 974.00 | -3.94% | 418,900 |
| Feb 12, 2026 | 1,012.00 | 1,019.00 | 1,003.00 | 1,014.00 | 1,014.00 | 0.20% | 380,300 |
| Feb 10, 2026 | 1,010.00 | 1,024.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.20% | 199,200 |
| Feb 9, 2026 | 1,012.00 | 1,018.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.71% | 229,000 |
| Feb 6, 2026 | 1,014.00 | 1,014.00 | 993.00 | 997.00 | 997.00 | -1.58% | 223,400 |
| Feb 5, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.80% | 283,900 |
| Feb 4, 2026 | 1,000.00 | 1,013.00 | 997.00 | 1,005.00 | 1,005.00 | -0.10% | 297,100 |
| Feb 3, 2026 | 1,000.00 | 1,020.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 282,800 |
| Feb 2, 2026 | 1,003.00 | 1,009.00 | 998.00 | 1,000.00 | 1,000.00 | 1.11% | 220,500 |
| Jan 30, 2026 | 990.00 | 995.00 | 980.00 | 989.00 | 989.00 | 1.02% | 211,700 |
| Jan 29, 2026 | 984.00 | 984.00 | 970.00 | 979.00 | 979.00 | -1.21% | 280,700 |
| Jan 28, 2026 | 995.00 | 997.00 | 985.00 | 991.00 | 991.00 | -0.80% | 202,400 |
| Jan 27, 2026 | 1,011.00 | 1,011.00 | 998.00 | 999.00 | 999.00 | -1.58% | 240,400 |
| Jan 26, 2026 | 1,030.00 | 1,036.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.31% | 195,100 |
| 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 |