JRC Co.,Ltd. (TYO:6224)
Japan · Delayed Price · Currency is JPY 1,346.00
+43.00 (3.30%)
Jan 23, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,316.00 | 1,346.00 | 1,316.00 | 1,342.00 | - | 2.99% | 92,500 |
| Jan 22, 2026 | 1,317.00 | 1,317.00 | 1,295.00 | 1,303.00 | 1,303.00 | -0.91% | 123,400 |
| Jan 21, 2026 | 1,330.00 | 1,338.00 | 1,304.00 | 1,315.00 | 1,315.00 | -3.31% | 141,300 |
| Jan 20, 2026 | 1,401.00 | 1,403.00 | 1,352.00 | 1,360.00 | 1,360.00 | -3.34% | 134,400 |
| Jan 19, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,407.00 | 1,407.00 | -1.75% | 85,900 |
| Jan 16, 2026 | 1,445.00 | 1,455.00 | 1,404.00 | 1,432.00 | 1,432.00 | -1.10% | 93,500 |
| Jan 15, 2026 | 1,441.00 | 1,478.00 | 1,422.00 | 1,448.00 | 1,448.00 | 3.43% | 187,400 |
| Jan 14, 2026 | 1,414.00 | 1,414.00 | 1,388.00 | 1,400.00 | 1,400.00 | -0.07% | 74,500 |
| Jan 13, 2026 | 1,440.00 | 1,442.00 | 1,396.00 | 1,401.00 | 1,401.00 | 0.14% | 68,800 |
| Jan 9, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,399.00 | 1,399.00 | -0.07% | 35,700 |
| Jan 8, 2026 | 1,396.00 | 1,406.00 | 1,392.00 | 1,400.00 | 1,400.00 | 0.14% | 40,300 |
| Jan 7, 2026 | 1,400.00 | 1,405.00 | 1,388.00 | 1,398.00 | 1,398.00 | -0.50% | 53,200 |
| Jan 6, 2026 | 1,393.00 | 1,411.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.86% | 28,600 |
| Jan 5, 2026 | 1,416.00 | 1,428.00 | 1,383.00 | 1,393.00 | 1,393.00 | -1.35% | 47,500 |
| Dec 30, 2025 | 1,424.00 | 1,424.00 | 1,400.00 | 1,412.00 | 1,412.00 | -0.35% | 21,600 |
| Dec 29, 2025 | 1,428.00 | 1,441.00 | 1,414.00 | 1,417.00 | 1,417.00 | -0.77% | 30,600 |
| Dec 26, 2025 | 1,407.00 | 1,433.00 | 1,395.00 | 1,428.00 | 1,428.00 | 1.49% | 37,900 |
| Dec 25, 2025 | 1,409.00 | 1,415.00 | 1,390.00 | 1,407.00 | 1,407.00 | 0.57% | 32,100 |
| Dec 24, 2025 | 1,454.00 | 1,454.00 | 1,394.00 | 1,399.00 | 1,399.00 | -3.72% | 53,200 |
| Dec 23, 2025 | 1,424.00 | 1,476.00 | 1,420.00 | 1,453.00 | 1,453.00 | 0.97% | 72,900 |
| Dec 22, 2025 | 1,407.00 | 1,456.00 | 1,405.00 | 1,439.00 | 1,439.00 | 3.67% | 95,700 |
| Dec 19, 2025 | 1,371.00 | 1,406.00 | 1,311.00 | 1,388.00 | 1,388.00 | 3.50% | 254,600 |
| Dec 18, 2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,341.00 | 1,341.00 | 0.90% | 22,200 |
| Dec 17, 2025 | 1,330.00 | 1,336.00 | 1,317.00 | 1,329.00 | 1,329.00 | 0.61% | 27,000 |
| Dec 16, 2025 | 1,350.00 | 1,355.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.44% | 37,700 |
| Dec 15, 2025 | 1,325.00 | 1,369.00 | 1,308.00 | 1,354.00 | 1,354.00 | 2.03% | 51,300 |
| Dec 12, 2025 | 1,329.00 | 1,347.00 | 1,311.00 | 1,327.00 | 1,327.00 | -2.35% | 81,400 |
| Dec 11, 2025 | 1,384.00 | 1,384.00 | 1,352.00 | 1,359.00 | 1,359.00 | -1.09% | 32,500 |
| Dec 10, 2025 | 1,356.00 | 1,380.00 | 1,356.00 | 1,374.00 | 1,374.00 | 1.03% | 24,500 |
| Dec 9, 2025 | 1,384.00 | 1,384.00 | 1,357.00 | 1,360.00 | 1,360.00 | -1.88% | 22,200 |
| Dec 8, 2025 | 1,398.00 | 1,401.00 | 1,372.00 | 1,386.00 | 1,386.00 | 1.17% | 41,800 |
| Dec 5, 2025 | 1,350.00 | 1,371.00 | 1,331.00 | 1,370.00 | 1,370.00 | 1.41% | 33,900 |
| Dec 4, 2025 | 1,330.00 | 1,351.00 | 1,322.00 | 1,351.00 | 1,351.00 | 1.89% | 44,400 |
| Dec 3, 2025 | 1,311.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.99% | 49,800 |
| Dec 2, 2025 | 1,310.00 | 1,322.00 | 1,308.00 | 1,313.00 | 1,313.00 | 0.15% | 21,800 |
| Dec 1, 2025 | 1,341.00 | 1,342.00 | 1,308.00 | 1,311.00 | 1,311.00 | -2.09% | 28,800 |
| Nov 28, 2025 | 1,325.00 | 1,344.00 | 1,324.00 | 1,339.00 | 1,339.00 | 0.83% | 26,600 |
| Nov 27, 2025 | 1,333.00 | 1,339.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.30% | 23,500 |
| Nov 26, 2025 | 1,309.00 | 1,332.00 | 1,305.00 | 1,332.00 | 1,332.00 | 2.62% | 46,700 |
| Nov 25, 2025 | 1,324.00 | 1,333.00 | 1,277.00 | 1,298.00 | 1,298.00 | -1.07% | 59,200 |
| Nov 21, 2025 | 1,292.00 | 1,314.00 | 1,289.00 | 1,312.00 | 1,312.00 | 0.61% | 48,000 |
| Nov 20, 2025 | 1,309.00 | 1,334.00 | 1,302.00 | 1,304.00 | 1,304.00 | 0.08% | 37,800 |
| Nov 19, 2025 | 1,298.00 | 1,321.00 | 1,292.00 | 1,303.00 | 1,303.00 | 0.62% | 41,900 |
| Nov 18, 2025 | 1,332.00 | 1,332.00 | 1,291.00 | 1,295.00 | 1,295.00 | -3.50% | 87,100 |
| Nov 17, 2025 | 1,376.00 | 1,376.00 | 1,317.00 | 1,342.00 | 1,342.00 | -2.47% | 78,400 |
| Nov 14, 2025 | 1,350.00 | 1,380.00 | 1,341.00 | 1,376.00 | 1,376.00 | 1.93% | 73,000 |
| Nov 13, 2025 | 1,353.00 | 1,360.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.90% | 35,200 |
| Nov 12, 2025 | 1,369.00 | 1,378.00 | 1,335.00 | 1,338.00 | 1,338.00 | -2.26% | 40,500 |
| Nov 11, 2025 | 1,388.00 | 1,388.00 | 1,338.00 | 1,369.00 | 1,369.00 | 0.37% | 70,400 |
| Nov 10, 2025 | 1,340.00 | 1,369.00 | 1,326.00 | 1,364.00 | 1,364.00 | 3.88% | 87,300 |