JICHODO Co.,Ltd. (TYO:3597)
Japan · Delayed Price · Currency is JPY 10,240
-50 (-0.49%)
May 28, 2026, 2:46 PM JST
JICHODO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10,270.00 | 10,290.00 | 10,230.00 | 10,290.00 | 10,290.00 | 0.19% | 1,500 |
| May 26, 2026 | 10,300.00 | 10,300.00 | 10,210.00 | 10,270.00 | 10,270.00 | 0.10% | 2,300 |
| May 25, 2026 | 10,260.00 | 10,280.00 | 10,260.00 | 10,260.00 | 10,260.00 | -0.10% | 1,000 |
| May 22, 2026 | 10,260.00 | 10,300.00 | 10,260.00 | 10,270.00 | 10,270.00 | -0.10% | 900 |
| May 21, 2026 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.19% | 500 |
| May 20, 2026 | 10,290.00 | 10,310.00 | 10,180.00 | 10,260.00 | 10,260.00 | -0.29% | 2,200 |
| May 19, 2026 | 10,240.00 | 10,290.00 | 10,240.00 | 10,290.00 | 10,290.00 | 0.59% | 900 |
| May 18, 2026 | 10,340.00 | 10,350.00 | 10,220.00 | 10,230.00 | 10,230.00 | -0.49% | 2,100 |
| May 15, 2026 | 10,160.00 | 10,300.00 | 10,160.00 | 10,280.00 | 10,280.00 | -0.58% | 3,100 |
| May 14, 2026 | 10,180.00 | 10,340.00 | 10,180.00 | 10,340.00 | 10,340.00 | 0.98% | 2,000 |
| May 13, 2026 | 10,170.00 | 10,290.00 | 10,170.00 | 10,240.00 | 10,240.00 | 0.69% | 800 |
| May 12, 2026 | 10,150.00 | 10,200.00 | 10,150.00 | 10,170.00 | 10,170.00 | 0.20% | 1,100 |
| May 11, 2026 | 10,120.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.30% | 1,100 |
| May 8, 2026 | 10,110.00 | 10,120.00 | 10,110.00 | 10,120.00 | 10,120.00 | 0.10% | 500 |
| May 7, 2026 | 10,160.00 | 10,180.00 | 10,110.00 | 10,110.00 | 10,110.00 | - | 1,900 |
| May 1, 2026 | 10,070.00 | 10,110.00 | 10,070.00 | 10,110.00 | 10,110.00 | 0.60% | 600 |
| Apr 30, 2026 | 10,100.00 | 10,110.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 1,000 |
| Apr 28, 2026 | 10,070.00 | 10,100.00 | 10,070.00 | 10,100.00 | 10,100.00 | 0.40% | 500 |
| Apr 27, 2026 | 10,080.00 | 10,080.00 | 10,040.00 | 10,060.00 | 10,060.00 | -0.20% | 800 |
| Apr 24, 2026 | 10,070.00 | 10,080.00 | 10,050.00 | 10,080.00 | 10,080.00 | -0.20% | 300 |
| Apr 23, 2026 | 10,110.00 | 10,110.00 | 10,080.00 | 10,100.00 | 10,100.00 | -0.10% | 400 |
| Apr 22, 2026 | 10,110.00 | 10,110.00 | 10,040.00 | 10,110.00 | 10,110.00 | 0.20% | 900 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 10,090.00 | 10,090.00 | 10,090.00 | -0.20% | 700 |
| Apr 20, 2026 | 10,160.00 | 10,200.00 | 10,100.00 | 10,110.00 | 10,110.00 | 1.00% | 1,200 |
| Apr 17, 2026 | 10,030.00 | 10,060.00 | 10,010.00 | 10,010.00 | 10,010.00 | -0.60% | 900 |
| Apr 15, 2026 | 10,060.00 | 10,110.00 | 10,060.00 | 10,070.00 | 10,070.00 | 0.10% | 700 |
| Apr 14, 2026 | 10,060.00 | 10,120.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.47% | 2,800 |
| Apr 13, 2026 | 10,240.00 | 10,240.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.29% | 700 |
| Apr 10, 2026 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | - | 400 |
| Apr 9, 2026 | 10,200.00 | 10,200.00 | 10,180.00 | 10,180.00 | 10,180.00 | -0.20% | 1,800 |
| Apr 8, 2026 | 10,250.00 | 10,250.00 | 10,180.00 | 10,200.00 | 10,200.00 | - | 1,500 |
| Apr 7, 2026 | 10,240.00 | 10,240.00 | 10,120.00 | 10,200.00 | 10,200.00 | 1.19% | 2,600 |
| Apr 6, 2026 | 10,190.00 | 10,190.00 | 10,070.00 | 10,080.00 | 10,080.00 | 0.80% | 2,400 |
| Apr 3, 2026 | 10,060.00 | 10,060.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.20% | 800 |
| Apr 2, 2026 | 10,060.00 | 10,060.00 | 9,930.00 | 10,020.00 | 10,020.00 | -0.20% | 1,800 |
| Apr 1, 2026 | 10,130.00 | 10,130.00 | 10,030.00 | 10,040.00 | 10,040.00 | - | 1,100 |
| Mar 31, 2026 | 10,170.00 | 10,170.00 | 9,920.00 | 10,040.00 | 10,040.00 | 0.40% | 1,700 |
| Mar 30, 2026 | 9,860.00 | 10,100.00 | 9,810.00 | 10,000.00 | 10,000.00 | 1.63% | 6,600 |
| Mar 27, 2026 | 9,910.00 | 9,910.00 | 9,760.00 | 9,840.00 | 9,840.00 | 0.41% | 2,200 |
| Mar 26, 2026 | 9,810.00 | 9,880.00 | 9,730.00 | 9,800.00 | 9,800.00 | -0.61% | 5,100 |
| Mar 25, 2026 | 9,780.00 | 9,950.00 | 9,770.00 | 9,860.00 | 9,860.00 | 0.82% | 3,700 |
| Mar 24, 2026 | 9,750.00 | 9,810.00 | 9,720.00 | 9,780.00 | 9,780.00 | 0.62% | 2,100 |
| Mar 23, 2026 | 9,700.00 | 9,780.00 | 9,630.00 | 9,720.00 | 9,720.00 | -0.51% | 2,300 |
| Mar 19, 2026 | 9,750.00 | 9,770.00 | 9,710.00 | 9,770.00 | 9,770.00 | 0.21% | 1,400 |
| Mar 18, 2026 | 9,720.00 | 9,860.00 | 9,720.00 | 9,750.00 | 9,750.00 | 0.31% | 1,500 |
| Mar 17, 2026 | 9,680.00 | 9,880.00 | 9,680.00 | 9,720.00 | 9,720.00 | 0.41% | 2,200 |
| Mar 16, 2026 | 9,680.00 | 9,710.00 | 9,660.00 | 9,680.00 | 9,680.00 | -1.02% | 5,400 |
| Mar 13, 2026 | 9,810.00 | 9,840.00 | 9,760.00 | 9,780.00 | 9,780.00 | -0.61% | 3,300 |
| Mar 12, 2026 | 9,830.00 | 9,860.00 | 9,830.00 | 9,840.00 | 9,840.00 | -0.51% | 1,600 |
| Mar 11, 2026 | 9,850.00 | 9,930.00 | 9,850.00 | 9,890.00 | 9,890.00 | 0.51% | 3,900 |