JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 969.00
-6.00 (-0.62%)
Sep 7, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 975.00 | 978.00 | 959.00 | 969.00 | 969.00 | -0.62% | 513,100 |
| Sep 4, 2026 | 975.00 | 987.00 | 972.00 | 975.00 | 975.00 | -0.20% | 230,800 |
| Sep 3, 2026 | 978.00 | 980.00 | 964.00 | 977.00 | 977.00 | -0.10% | 341,100 |
| Sep 2, 2026 | 1,016.00 | 1,022.00 | 977.00 | 978.00 | 978.00 | -4.77% | 455,700 |
| Sep 1, 2026 | 1,014.00 | 1,028.00 | 1,013.00 | 1,027.00 | 1,027.00 | 1.99% | 521,800 |
| Aug 31, 2026 | 1,000.00 | 1,014.00 | 995.00 | 1,007.00 | 1,007.00 | 1.10% | 442,200 |
| Aug 28, 2026 | 992.00 | 997.00 | 978.00 | 996.00 | 996.00 | 1.43% | 582,200 |
| Aug 27, 2026 | 998.00 | 1,014.00 | 981.00 | 982.00 | 982.00 | -1.60% | 653,300 |
| Aug 26, 2026 | 1,003.00 | 1,008.00 | 994.00 | 998.00 | 998.00 | -0.50% | 497,900 |
| Aug 25, 2026 | 997.00 | 1,011.00 | 991.00 | 1,003.00 | 1,003.00 | 1.31% | 638,100 |
| Aug 24, 2026 | 984.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 0.61% | 602,900 |
| Aug 21, 2026 | 992.00 | 997.00 | 980.00 | 984.00 | 984.00 | -0.81% | 660,300 |
| Aug 20, 2026 | 1,005.00 | 1,010.00 | 984.00 | 992.00 | 992.00 | 0.20% | 567,900 |
| Aug 19, 2026 | 1,035.00 | 1,036.00 | 984.00 | 990.00 | 990.00 | -3.60% | 749,900 |
| Aug 18, 2026 | 1,039.00 | 1,040.00 | 1,011.00 | 1,027.00 | 1,027.00 | -1.15% | 944,000 |
| 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 |