JRC Co.,Ltd. (TYO:6224)
Japan · Delayed Price · Currency is JPY 1,293.00
+58.00 (4.70%)
May 8, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,243.00 | 1,293.00 | 1,235.00 | 1,293.00 | 1,293.00 | 4.70% | 66,500 |
| May 7, 2026 | 1,228.00 | 1,244.00 | 1,219.00 | 1,235.00 | 1,235.00 | 2.92% | 63,900 |
| May 1, 2026 | 1,214.00 | 1,230.00 | 1,197.00 | 1,200.00 | 1,200.00 | -1.56% | 70,100 |
| Apr 30, 2026 | 1,197.00 | 1,227.00 | 1,195.00 | 1,219.00 | 1,219.00 | 1.75% | 55,700 |
| Apr 28, 2026 | 1,202.00 | 1,213.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.83% | 72,300 |
| Apr 27, 2026 | 1,205.00 | 1,210.00 | 1,188.00 | 1,208.00 | 1,208.00 | 0.25% | 33,000 |
| Apr 24, 2026 | 1,220.00 | 1,225.00 | 1,192.00 | 1,205.00 | 1,205.00 | -1.23% | 41,700 |
| Apr 23, 2026 | 1,219.00 | 1,222.00 | 1,170.00 | 1,220.00 | 1,220.00 | 0.08% | 68,400 |
| Apr 22, 2026 | 1,225.00 | 1,238.00 | 1,214.00 | 1,219.00 | 1,219.00 | -0.57% | 34,500 |
| Apr 21, 2026 | 1,223.00 | 1,234.00 | 1,216.00 | 1,226.00 | 1,226.00 | 1.41% | 51,000 |
| Apr 20, 2026 | 1,220.00 | 1,220.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.33% | 54,300 |
| Apr 17, 2026 | 1,200.00 | 1,228.00 | 1,187.00 | 1,205.00 | 1,205.00 | 1.86% | 103,300 |
| Apr 16, 2026 | 1,163.00 | 1,203.00 | 1,163.00 | 1,183.00 | 1,183.00 | 1.11% | 118,000 |
| Apr 15, 2026 | 1,185.00 | 1,209.00 | 1,144.00 | 1,170.00 | 1,170.00 | -6.02% | 324,200 |
| Apr 14, 2026 | 1,255.00 | 1,265.00 | 1,237.00 | 1,245.00 | 1,245.00 | 0.81% | 74,000 |
| Apr 13, 2026 | 1,244.00 | 1,244.00 | 1,223.00 | 1,235.00 | 1,235.00 | -0.96% | 25,700 |
| Apr 10, 2026 | 1,267.00 | 1,267.00 | 1,239.00 | 1,247.00 | 1,247.00 | - | 25,800 |
| Apr 9, 2026 | 1,259.00 | 1,266.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.95% | 28,900 |
| Apr 8, 2026 | 1,239.00 | 1,269.00 | 1,236.00 | 1,259.00 | 1,259.00 | 3.28% | 46,800 |
| Apr 7, 2026 | 1,220.00 | 1,241.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.41% | 29,600 |
| Apr 6, 2026 | 1,200.00 | 1,214.00 | 1,195.00 | 1,214.00 | 1,214.00 | 1.25% | 21,300 |
| Apr 3, 2026 | 1,204.00 | 1,209.00 | 1,185.00 | 1,199.00 | 1,199.00 | 1.52% | 44,300 |
| Apr 2, 2026 | 1,205.00 | 1,228.00 | 1,173.00 | 1,181.00 | 1,181.00 | -1.01% | 43,800 |
| Apr 1, 2026 | 1,184.00 | 1,205.00 | 1,174.00 | 1,193.00 | 1,193.00 | 2.93% | 49,500 |
| Mar 31, 2026 | 1,162.00 | 1,188.00 | 1,150.00 | 1,159.00 | 1,159.00 | - | 51,000 |
| Mar 30, 2026 | 1,157.00 | 1,175.00 | 1,140.00 | 1,159.00 | 1,159.00 | -3.42% | 77,300 |
| Mar 27, 2026 | 1,180.00 | 1,206.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.50% | 40,600 |
| Mar 26, 2026 | 1,205.00 | 1,213.00 | 1,176.00 | 1,194.00 | 1,194.00 | -1.49% | 72,400 |
| Mar 25, 2026 | 1,200.00 | 1,213.00 | 1,184.00 | 1,212.00 | 1,212.00 | 2.62% | 80,500 |
| Mar 24, 2026 | 1,170.00 | 1,200.00 | 1,170.00 | 1,181.00 | 1,181.00 | 3.60% | 61,800 |
| Mar 23, 2026 | 1,172.00 | 1,172.00 | 1,126.00 | 1,140.00 | 1,140.00 | -5.86% | 134,700 |
| Mar 19, 2026 | 1,262.00 | 1,262.00 | 1,209.00 | 1,211.00 | 1,211.00 | -5.91% | 70,600 |
| Mar 18, 2026 | 1,260.00 | 1,287.00 | 1,252.00 | 1,287.00 | 1,287.00 | 2.96% | 39,100 |
| Mar 17, 2026 | 1,262.00 | 1,284.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 53,800 |
| Mar 16, 2026 | 1,275.00 | 1,284.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.57% | 48,300 |
| Mar 13, 2026 | 1,265.00 | 1,289.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.54% | 53,500 |
| Mar 12, 2026 | 1,308.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.89% | 40,000 |
| Mar 11, 2026 | 1,314.00 | 1,351.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.53% | 41,600 |
| Mar 10, 2026 | 1,274.00 | 1,321.00 | 1,270.00 | 1,313.00 | 1,313.00 | 3.47% | 65,700 |
| Mar 9, 2026 | 1,274.00 | 1,274.00 | 1,234.00 | 1,269.00 | 1,269.00 | -4.87% | 113,500 |
| Mar 6, 2026 | 1,313.00 | 1,346.00 | 1,298.00 | 1,334.00 | 1,334.00 | 1.60% | 57,300 |
| Mar 5, 2026 | 1,307.00 | 1,329.00 | 1,296.00 | 1,313.00 | 1,313.00 | 3.96% | 94,500 |
| Mar 4, 2026 | 1,325.00 | 1,325.00 | 1,241.00 | 1,263.00 | 1,263.00 | -6.79% | 168,400 |
| Mar 3, 2026 | 1,411.00 | 1,411.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.04% | 94,300 |
| Mar 2, 2026 | 1,413.00 | 1,431.00 | 1,395.00 | 1,412.00 | 1,412.00 | -3.49% | 97,300 |
| Feb 27, 2026 | 1,436.00 | 1,468.00 | 1,430.00 | 1,463.00 | 1,463.00 | 2.16% | 78,300 |
| Feb 26, 2026 | 1,439.00 | 1,446.00 | 1,426.00 | 1,432.00 | 1,432.00 | -1.51% | 51,700 |
| Feb 25, 2026 | 1,463.00 | 1,486.00 | 1,450.00 | 1,454.00 | 1,439.00 | -1.36% | 67,000 |
| Feb 24, 2026 | 1,453.00 | 1,479.00 | 1,427.00 | 1,474.00 | 1,458.79 | 0.34% | 57,000 |
| Feb 20, 2026 | 1,509.00 | 1,509.00 | 1,464.00 | 1,469.00 | 1,453.85 | -2.65% | 42,100 |