JAC Recruitment Co., Ltd. (TYO:2124)
Japan · Delayed Price · Currency is JPY 952.00
+4.00 (0.42%)
Jul 28, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |