JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 877.00
+4.00 (0.46%)
Jul 8, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 855.00 | 870.00 | 854.00 | 860.00 | 840.91 | 1.30% | 235,500 |
| Jun 4, 2026 | 851.00 | 858.00 | 845.00 | 849.00 | 830.16 | -1.39% | 294,800 |
| Jun 3, 2026 | 865.00 | 865.00 | 844.00 | 861.00 | 841.89 | -1.26% | 376,700 |
| Jun 2, 2026 | 864.00 | 873.00 | 860.00 | 872.00 | 852.64 | 0.93% | 492,800 |
| Jun 1, 2026 | 859.00 | 867.00 | 850.00 | 864.00 | 844.82 | 2.01% | 415,800 |
| May 29, 2026 | 861.00 | 872.00 | 847.00 | 847.00 | 828.20 | -1.17% | 673,200 |
| May 28, 2026 | 860.00 | 860.00 | 843.00 | 857.00 | 837.98 | -0.70% | 554,500 |
| May 27, 2026 | 844.00 | 863.00 | 841.00 | 863.00 | 843.84 | 1.41% | 458,600 |
| May 26, 2026 | 864.00 | 864.00 | 847.00 | 851.00 | 832.11 | -0.35% | 388,700 |
| May 25, 2026 | 868.00 | 868.00 | 841.00 | 854.00 | 835.04 | -0.70% | 381,900 |
| May 22, 2026 | 859.00 | 862.00 | 850.00 | 860.00 | 840.91 | 0.12% | 320,300 |
| May 21, 2026 | 863.00 | 869.00 | 856.00 | 859.00 | 839.93 | -0.92% | 343,700 |
| May 20, 2026 | 880.00 | 885.00 | 865.00 | 867.00 | 847.76 | -1.03% | 418,600 |
| May 19, 2026 | 857.00 | 876.00 | 853.00 | 876.00 | 856.56 | 3.79% | 562,900 |
| May 18, 2026 | 838.00 | 848.00 | 832.00 | 844.00 | 825.27 | 1.44% | 477,900 |
| May 15, 2026 | 828.00 | 832.00 | 820.00 | 832.00 | 813.53 | 0.97% | 329,400 |
| May 14, 2026 | 860.00 | 864.00 | 820.00 | 824.00 | 805.71 | -2.02% | 1,041,500 |
| May 13, 2026 | 841.00 | 843.00 | 836.00 | 841.00 | 822.33 | - | 273,800 |
| May 12, 2026 | 853.00 | 856.00 | 839.00 | 841.00 | 822.33 | -1.18% | 256,900 |
| May 11, 2026 | 846.00 | 853.00 | 842.00 | 851.00 | 832.11 | 0.47% | 277,600 |
| May 8, 2026 | 853.00 | 853.00 | 842.00 | 847.00 | 828.20 | 0.12% | 260,800 |
| May 7, 2026 | 850.00 | 850.00 | 837.00 | 846.00 | 827.22 | -0.59% | 403,000 |
| May 1, 2026 | 857.00 | 857.00 | 842.00 | 851.00 | 832.11 | -1.28% | 378,600 |
| Apr 30, 2026 | 862.00 | 863.00 | 855.00 | 862.00 | 842.87 | -1.26% | 363,100 |
| Apr 28, 2026 | 855.00 | 874.00 | 855.00 | 873.00 | 853.62 | 1.87% | 355,500 |
| Apr 27, 2026 | 863.00 | 863.00 | 853.00 | 857.00 | 837.98 | - | 421,200 |
| Apr 24, 2026 | 866.00 | 868.00 | 853.00 | 857.00 | 837.98 | -1.72% | 391,000 |