JICHODO Co.,Ltd. (TYO:3597)
Japan · Delayed Price · Currency is JPY 8,980.00
-120.00 (-1.32%)
Jul 31, 2026, 3:21 PM JST
JICHODO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,100.00 | 9,100.00 | 8,910.00 | 8,980.00 | 8,980.00 | -1.32% | 2,200 |
| Jul 30, 2026 | 9,040.00 | 9,100.00 | 9,040.00 | 9,100.00 | 9,100.00 | 0.33% | 200 |
| Jul 29, 2026 | 9,010.00 | 9,110.00 | 8,990.00 | 9,070.00 | 9,070.00 | 0.67% | 2,600 |
| Jul 28, 2026 | 9,090.00 | 9,090.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.88% | 2,000 |
| Jul 27, 2026 | 8,930.00 | 9,090.00 | 8,900.00 | 9,090.00 | 9,090.00 | 1.22% | 2,300 |
| Jul 24, 2026 | 9,070.00 | 9,070.00 | 8,940.00 | 8,980.00 | 8,980.00 | -1.21% | 2,300 |
| Jul 23, 2026 | 9,010.00 | 9,090.00 | 8,950.00 | 9,090.00 | 9,090.00 | 0.78% | 1,200 |
| Jul 22, 2026 | 9,090.00 | 9,090.00 | 8,970.00 | 9,020.00 | 9,020.00 | -0.77% | 1,900 |
| Jul 21, 2026 | 8,990.00 | 9,100.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.11% | 1,800 |
| Jul 17, 2026 | 8,950.00 | 9,080.00 | 8,910.00 | 8,990.00 | 8,990.00 | 0.67% | 3,700 |
| Jul 16, 2026 | 8,900.00 | 8,980.00 | 8,900.00 | 8,930.00 | 8,930.00 | 0.34% | 2,700 |
| Jul 15, 2026 | 8,790.00 | 8,910.00 | 8,790.00 | 8,900.00 | 8,900.00 | 1.25% | 2,700 |
| Jul 14, 2026 | 8,790.00 | 8,830.00 | 8,790.00 | 8,790.00 | 8,790.00 | -0.11% | 3,200 |
| Jul 13, 2026 | 8,850.00 | 8,890.00 | 8,790.00 | 8,800.00 | 8,800.00 | -0.68% | 3,900 |
| Jul 10, 2026 | 8,920.00 | 8,920.00 | 8,860.00 | 8,860.00 | 8,860.00 | -0.67% | 2,900 |
| Jul 9, 2026 | 8,890.00 | 8,970.00 | 8,870.00 | 8,920.00 | 8,920.00 | 0.11% | 2,600 |
| Jul 8, 2026 | 8,890.00 | 8,940.00 | 8,840.00 | 8,910.00 | 8,910.00 | -0.34% | 3,100 |
| Jul 7, 2026 | 8,860.00 | 8,990.00 | 8,800.00 | 8,940.00 | 8,940.00 | 0.90% | 5,500 |
| Jul 6, 2026 | 8,830.00 | 8,940.00 | 8,820.00 | 8,860.00 | 8,860.00 | -0.34% | 3,600 |
| Jul 3, 2026 | 8,820.00 | 8,890.00 | 8,790.00 | 8,890.00 | 8,890.00 | 0.79% | 4,500 |
| Jul 2, 2026 | 8,740.00 | 8,820.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.80% | 5,200 |
| Jul 1, 2026 | 8,800.00 | 8,820.00 | 8,730.00 | 8,750.00 | 8,750.00 | -0.57% | 11,300 |
| Jun 30, 2026 | 8,770.00 | 8,900.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.79% | 14,200 |
| Jun 29, 2026 | 8,720.00 | 9,170.00 | 8,720.00 | 8,960.00 | 8,960.00 | -5.39% | 30,800 |
| Jun 26, 2026 | 10,010.00 | 10,210.00 | 9,970.00 | 9,970.00 | 9,470.00 | -1.29% | 12,700 |
| Jun 25, 2026 | 10,220.00 | 10,220.00 | 10,050.00 | 10,100.00 | 9,593.48 | -0.69% | 4,800 |
| Jun 24, 2026 | 10,250.00 | 10,260.00 | 10,120.00 | 10,170.00 | 9,659.97 | -0.88% | 3,600 |
| Jun 23, 2026 | 10,250.00 | 10,290.00 | 10,250.00 | 10,260.00 | 9,745.46 | 0.10% | 2,800 |
| Jun 22, 2026 | 10,210.00 | 10,280.00 | 10,210.00 | 10,250.00 | 9,735.96 | 0.39% | 2,600 |
| Jun 19, 2026 | 10,230.00 | 10,250.00 | 10,210.00 | 10,210.00 | 9,697.96 | -0.58% | 1,600 |
| Jun 18, 2026 | 10,250.00 | 10,270.00 | 10,240.00 | 10,270.00 | 9,754.95 | 0.69% | 1,200 |
| Jun 17, 2026 | 10,190.00 | 10,280.00 | 10,180.00 | 10,200.00 | 9,688.47 | 0.10% | 2,400 |
| Jun 16, 2026 | 10,250.00 | 10,300.00 | 10,180.00 | 10,190.00 | 9,678.97 | -0.88% | 2,500 |
| Jun 15, 2026 | 10,310.00 | 10,360.00 | 10,280.00 | 10,280.00 | 9,764.45 | -0.19% | 1,700 |
| Jun 12, 2026 | 10,240.00 | 10,300.00 | 10,220.00 | 10,300.00 | 9,783.45 | 0.78% | 1,900 |
| Jun 11, 2026 | 10,210.00 | 10,270.00 | 10,180.00 | 10,220.00 | 9,707.46 | 0.39% | 2,500 |
| Jun 10, 2026 | 10,120.00 | 10,230.00 | 10,120.00 | 10,180.00 | 9,669.47 | 0.59% | 2,500 |
| Jun 9, 2026 | 10,200.00 | 10,230.00 | 10,120.00 | 10,120.00 | 9,612.48 | 0.50% | 1,500 |
| Jun 8, 2026 | 10,100.00 | 10,170.00 | 10,050.00 | 10,070.00 | 9,564.98 | -0.30% | 2,900 |
| Jun 5, 2026 | 10,060.00 | 10,200.00 | 10,060.00 | 10,100.00 | 9,593.48 | 0.50% | 2,500 |
| Jun 4, 2026 | 9,980.00 | 10,090.00 | 9,980.00 | 10,050.00 | 9,545.99 | -0.20% | 2,900 |
| Jun 3, 2026 | 10,160.00 | 10,240.00 | 10,050.00 | 10,070.00 | 9,564.98 | -0.98% | 5,300 |
| Jun 2, 2026 | 10,270.00 | 10,280.00 | 10,150.00 | 10,170.00 | 9,659.97 | -0.97% | 4,200 |
| Jun 1, 2026 | 10,350.00 | 10,420.00 | 10,270.00 | 10,270.00 | 9,754.95 | -0.39% | 5,400 |
| May 29, 2026 | 10,410.00 | 10,440.00 | 10,230.00 | 10,310.00 | 9,792.95 | 0.10% | 7,100 |
| May 28, 2026 | 10,170.00 | 10,390.00 | 10,170.00 | 10,300.00 | 9,783.45 | 0.10% | 4,100 |
| May 27, 2026 | 10,270.00 | 10,290.00 | 10,230.00 | 10,290.00 | 9,773.95 | 0.19% | 1,500 |
| May 26, 2026 | 10,300.00 | 10,300.00 | 10,210.00 | 10,270.00 | 9,754.95 | 0.10% | 2,300 |
| May 25, 2026 | 10,260.00 | 10,280.00 | 10,260.00 | 10,260.00 | 9,745.46 | -0.10% | 1,000 |
| May 22, 2026 | 10,260.00 | 10,300.00 | 10,260.00 | 10,270.00 | 9,754.95 | -0.10% | 900 |