JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 877.00
+14.00 (1.62%)
Mar 5, 2026, 1:52 PM JST
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 885.00 | 892.00 | 875.00 | 875.00 | - | 1.39% | 217,200 |
| 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 |
| 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 |