JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 863.00
+12.00 (1.41%)
May 27, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 844.00 | 863.00 | 841.00 | 863.00 | 863.00 | 1.41% | 458,600 |
| May 26, 2026 | 864.00 | 864.00 | 847.00 | 851.00 | 851.00 | -0.35% | 388,700 |
| May 25, 2026 | 868.00 | 868.00 | 841.00 | 854.00 | 854.00 | -0.70% | 381,900 |
| May 22, 2026 | 859.00 | 862.00 | 850.00 | 860.00 | 860.00 | 0.12% | 320,300 |
| May 21, 2026 | 863.00 | 869.00 | 856.00 | 859.00 | 859.00 | -0.92% | 343,700 |
| May 20, 2026 | 880.00 | 885.00 | 865.00 | 867.00 | 867.00 | -1.03% | 418,600 |
| May 19, 2026 | 857.00 | 876.00 | 853.00 | 876.00 | 876.00 | 3.79% | 562,900 |
| May 18, 2026 | 838.00 | 848.00 | 832.00 | 844.00 | 844.00 | 1.44% | 477,900 |
| May 15, 2026 | 828.00 | 832.00 | 820.00 | 832.00 | 832.00 | 0.97% | 329,400 |
| May 14, 2026 | 860.00 | 864.00 | 820.00 | 824.00 | 824.00 | -2.02% | 1,041,500 |
| May 13, 2026 | 841.00 | 843.00 | 836.00 | 841.00 | 841.00 | - | 273,800 |
| May 12, 2026 | 853.00 | 856.00 | 839.00 | 841.00 | 841.00 | -1.18% | 256,900 |
| May 11, 2026 | 846.00 | 853.00 | 842.00 | 851.00 | 851.00 | 0.47% | 277,600 |
| May 8, 2026 | 853.00 | 853.00 | 842.00 | 847.00 | 847.00 | 0.12% | 260,800 |
| May 7, 2026 | 850.00 | 850.00 | 837.00 | 846.00 | 846.00 | -0.59% | 403,000 |
| May 1, 2026 | 857.00 | 857.00 | 842.00 | 851.00 | 851.00 | -1.28% | 378,600 |
| Apr 30, 2026 | 862.00 | 863.00 | 855.00 | 862.00 | 862.00 | -1.26% | 363,100 |
| Apr 28, 2026 | 855.00 | 874.00 | 855.00 | 873.00 | 873.00 | 1.87% | 355,500 |
| Apr 27, 2026 | 863.00 | 863.00 | 853.00 | 857.00 | 857.00 | - | 421,200 |
| Apr 24, 2026 | 866.00 | 868.00 | 853.00 | 857.00 | 857.00 | -1.72% | 391,000 |
| Apr 23, 2026 | 875.00 | 879.00 | 859.00 | 872.00 | 872.00 | 0.11% | 453,600 |
| Apr 22, 2026 | 874.00 | 879.00 | 868.00 | 871.00 | 871.00 | -0.23% | 211,200 |
| Apr 21, 2026 | 877.00 | 885.00 | 873.00 | 873.00 | 873.00 | 0.34% | 221,500 |
| Apr 20, 2026 | 876.00 | 876.00 | 864.00 | 870.00 | 870.00 | -0.11% | 255,600 |
| Apr 17, 2026 | 860.00 | 874.00 | 860.00 | 871.00 | 871.00 | 1.04% | 281,800 |
| Apr 16, 2026 | 875.00 | 877.00 | 862.00 | 862.00 | 862.00 | -0.58% | 222,600 |
| Apr 15, 2026 | 862.00 | 874.00 | 862.00 | 867.00 | 867.00 | 1.88% | 265,700 |
| Apr 14, 2026 | 863.00 | 864.00 | 851.00 | 851.00 | 851.00 | -0.23% | 138,600 |
| Apr 13, 2026 | 865.00 | 872.00 | 852.00 | 853.00 | 853.00 | -1.39% | 239,400 |
| Apr 10, 2026 | 875.00 | 881.00 | 864.00 | 865.00 | 865.00 | -1.48% | 325,500 |
| Apr 9, 2026 | 895.00 | 896.00 | 878.00 | 878.00 | 878.00 | -1.79% | 269,800 |
| Apr 8, 2026 | 888.00 | 894.00 | 885.00 | 894.00 | 894.00 | 1.48% | 259,600 |
| Apr 7, 2026 | 876.00 | 885.00 | 875.00 | 881.00 | 881.00 | 1.15% | 386,800 |
| Apr 6, 2026 | 857.00 | 871.00 | 855.00 | 871.00 | 871.00 | 2.23% | 383,800 |
| Apr 3, 2026 | 855.00 | 860.00 | 850.00 | 852.00 | 852.00 | 0.24% | 178,700 |
| Apr 2, 2026 | 857.00 | 868.00 | 846.00 | 850.00 | 850.00 | -1.28% | 311,000 |
| Apr 1, 2026 | 855.00 | 861.00 | 849.00 | 861.00 | 861.00 | 1.41% | 235,100 |
| Mar 31, 2026 | 853.00 | 859.00 | 847.00 | 849.00 | 849.00 | 1.07% | 249,200 |
| Mar 30, 2026 | 838.00 | 843.00 | 834.00 | 840.00 | 840.00 | -2.67% | 329,500 |
| 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 |