JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 1,030.00
-9.00 (-0.87%)
Aug 18, 2026, 2:43 PM JST
JAC Recruitment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,039.00 | 1,040.00 | 1,011.00 | 1,015.00 | - | -2.31% | 243,400 |
| Aug 17, 2026 | 1,045.00 | 1,065.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.57% | 1,316,100 |
| Aug 14, 2026 | 993.00 | 1,054.00 | 992.00 | 1,045.00 | 1,045.00 | 2.75% | 1,716,500 |
| Aug 13, 2026 | 944.00 | 1,024.00 | 914.00 | 1,017.00 | 1,017.00 | 6.05% | 3,078,900 |
| Aug 12, 2026 | 960.00 | 973.00 | 954.00 | 959.00 | 959.00 | 1.16% | 878,600 |
| Aug 10, 2026 | 941.00 | 953.00 | 928.00 | 948.00 | 948.00 | 2.38% | 571,300 |
| Aug 7, 2026 | 910.00 | 932.00 | 909.00 | 926.00 | 926.00 | 1.42% | 569,500 |
| Aug 6, 2026 | 907.00 | 914.00 | 892.00 | 913.00 | 913.00 | 0.77% | 578,400 |
| Aug 5, 2026 | 904.00 | 910.00 | 895.00 | 906.00 | 906.00 | -0.33% | 467,400 |
| Aug 4, 2026 | 925.00 | 925.00 | 904.00 | 909.00 | 909.00 | -2.26% | 542,000 |
| Aug 3, 2026 | 945.00 | 946.00 | 922.00 | 930.00 | 930.00 | -1.38% | 672,100 |
| Jul 31, 2026 | 955.00 | 960.00 | 942.00 | 943.00 | 943.00 | -4.26% | 704,300 |
| Jul 30, 2026 | 991.00 | 995.00 | 964.00 | 985.00 | 985.00 | -0.30% | 648,800 |
| Jul 29, 2026 | 966.00 | 996.00 | 951.00 | 988.00 | 988.00 | 3.78% | 723,200 |
| Jul 28, 2026 | 951.00 | 960.00 | 943.00 | 952.00 | 952.00 | 0.42% | 1,145,500 |
| Jul 27, 2026 | 935.00 | 948.00 | 931.00 | 948.00 | 948.00 | 2.82% | 666,700 |
| Jul 24, 2026 | 903.00 | 925.00 | 899.00 | 922.00 | 922.00 | 1.32% | 640,300 |
| Jul 23, 2026 | 909.00 | 915.00 | 904.00 | 910.00 | 910.00 | -0.55% | 495,200 |
| Jul 22, 2026 | 921.00 | 921.00 | 905.00 | 915.00 | 915.00 | -1.51% | 616,800 |
| Jul 21, 2026 | 924.00 | 937.00 | 923.00 | 929.00 | 929.00 | 0.65% | 579,300 |
| Jul 17, 2026 | 930.00 | 944.00 | 919.00 | 923.00 | 923.00 | - | 550,100 |
| Jul 16, 2026 | 905.00 | 925.00 | 904.00 | 923.00 | 923.00 | 2.21% | 657,200 |
| Jul 15, 2026 | 890.00 | 904.00 | 890.00 | 903.00 | 903.00 | 1.01% | 540,900 |
| Jul 14, 2026 | 889.00 | 908.00 | 885.00 | 894.00 | 894.00 | 1.94% | 495,900 |
| Jul 13, 2026 | 877.00 | 883.00 | 874.00 | 877.00 | 877.00 | 0.34% | 336,600 |
| Jul 10, 2026 | 867.00 | 878.00 | 863.00 | 874.00 | 874.00 | 0.23% | 490,100 |
| Jul 9, 2026 | 878.00 | 882.00 | 872.00 | 872.00 | 872.00 | -0.57% | 424,700 |
| Jul 8, 2026 | 869.00 | 880.00 | 867.00 | 877.00 | 877.00 | 0.46% | 353,300 |
| Jul 7, 2026 | 862.00 | 875.00 | 857.00 | 873.00 | 873.00 | 1.75% | 491,000 |
| Jul 6, 2026 | 855.00 | 861.00 | 851.00 | 858.00 | 858.00 | 0.70% | 421,500 |
| Jul 3, 2026 | 867.00 | 869.00 | 851.00 | 852.00 | 852.00 | -0.58% | 453,400 |
| Jul 2, 2026 | 850.00 | 871.00 | 847.00 | 857.00 | 857.00 | 1.90% | 436,700 |
| Jul 1, 2026 | 845.00 | 849.00 | 837.00 | 841.00 | 841.00 | -1.52% | 294,600 |
| Jun 30, 2026 | 856.00 | 861.00 | 850.00 | 854.00 | 854.00 | -0.23% | 380,700 |
| Jun 29, 2026 | 848.00 | 858.00 | 845.00 | 856.00 | 856.00 | 2.27% | 636,800 |
| Jun 26, 2026 | 842.00 | 856.00 | 840.00 | 856.00 | 837.00 | 1.90% | 784,100 |
| Jun 25, 2026 | 849.00 | 849.00 | 837.00 | 840.00 | 821.36 | 0.12% | 324,800 |
| Jun 24, 2026 | 835.00 | 842.00 | 832.00 | 839.00 | 820.38 | 0.48% | 354,900 |
| Jun 23, 2026 | 845.00 | 849.00 | 835.00 | 835.00 | 816.47 | -2.22% | 410,600 |
| Jun 22, 2026 | 846.00 | 854.00 | 841.00 | 854.00 | 835.04 | 0.35% | 374,700 |
| Jun 19, 2026 | 852.00 | 854.00 | 843.00 | 851.00 | 832.11 | -0.58% | 522,400 |
| Jun 18, 2026 | 853.00 | 864.00 | 852.00 | 856.00 | 837.00 | 0.23% | 708,100 |
| Jun 17, 2026 | 859.00 | 867.00 | 854.00 | 854.00 | 835.04 | -0.23% | 321,400 |
| Jun 16, 2026 | 857.00 | 862.00 | 853.00 | 856.00 | 837.00 | -0.12% | 347,000 |
| Jun 15, 2026 | 860.00 | 868.00 | 857.00 | 857.00 | 837.98 | -0.12% | 358,300 |
| Jun 12, 2026 | 855.00 | 862.00 | 846.00 | 858.00 | 838.96 | -0.46% | 600,900 |
| Jun 11, 2026 | 860.00 | 867.00 | 850.00 | 862.00 | 842.87 | 0.12% | 396,900 |
| Jun 10, 2026 | 870.00 | 874.00 | 854.00 | 861.00 | 841.89 | 0.12% | 346,100 |
| Jun 9, 2026 | 862.00 | 867.00 | 853.00 | 860.00 | 840.91 | 1.06% | 396,900 |
| Jun 8, 2026 | 854.00 | 870.00 | 850.00 | 851.00 | 832.11 | -1.05% | 351,000 |