JRC Co.,Ltd. (TYO:6224)
Japan · Delayed Price · Currency is JPY 1,340.00
+5.00 (0.37%)
May 29, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,346.00 | 1,355.00 | 1,336.00 | 1,340.00 | 1,340.00 | 0.37% | 51,100 |
| May 28, 2026 | 1,317.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.37% | 51,600 |
| May 27, 2026 | 1,333.00 | 1,333.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.15% | 43,600 |
| May 26, 2026 | 1,331.00 | 1,334.00 | 1,307.00 | 1,315.00 | 1,315.00 | -0.98% | 32,400 |
| May 25, 2026 | 1,331.00 | 1,337.00 | 1,311.00 | 1,328.00 | 1,328.00 | 0.76% | 51,000 |
| May 22, 2026 | 1,322.00 | 1,322.00 | 1,303.00 | 1,318.00 | 1,318.00 | 0.76% | 49,000 |
| May 21, 2026 | 1,310.00 | 1,310.00 | 1,296.00 | 1,308.00 | 1,308.00 | 2.19% | 49,300 |
| May 20, 2026 | 1,296.00 | 1,302.00 | 1,260.00 | 1,280.00 | 1,280.00 | -1.23% | 64,500 |
| May 19, 2026 | 1,305.00 | 1,325.00 | 1,289.00 | 1,296.00 | 1,296.00 | 1.65% | 94,600 |
| May 18, 2026 | 1,278.00 | 1,290.00 | 1,249.00 | 1,275.00 | 1,275.00 | -0.16% | 65,100 |
| May 15, 2026 | 1,276.00 | 1,284.00 | 1,254.00 | 1,277.00 | 1,277.00 | 1.43% | 63,500 |
| May 14, 2026 | 1,300.00 | 1,300.00 | 1,259.00 | 1,259.00 | 1,259.00 | -3.45% | 37,900 |
| May 13, 2026 | 1,310.00 | 1,321.00 | 1,295.00 | 1,304.00 | 1,304.00 | 0.69% | 65,500 |
| May 12, 2026 | 1,307.00 | 1,307.00 | 1,283.00 | 1,295.00 | 1,295.00 | 0.23% | 51,200 |
| May 11, 2026 | 1,308.00 | 1,310.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.08% | 60,500 |
| 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 |