JRC Co.,Ltd. (TYO:6224)
Japan · Delayed Price · Currency is JPY 1,131.00
-35.00 (-3.00%)
Oct 23, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,156.00 | 1,166.00 | 1,115.00 | 1,131.00 | 1,131.00 | -3.00% | 59,000 |
| Oct 22, 2026 | 1,157.00 | 1,177.00 | 1,157.00 | 1,166.00 | 1,166.00 | 0.95% | 15,300 |
| Oct 21, 2026 | 1,180.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 32,900 |
| Oct 20, 2026 | 1,196.00 | 1,203.00 | 1,146.00 | 1,150.00 | 1,150.00 | -2.54% | 44,500 |
| Oct 19, 2026 | 1,208.00 | 1,210.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.12% | 19,900 |
| Oct 16, 2026 | 1,161.00 | 1,224.00 | 1,161.00 | 1,218.00 | 1,218.00 | 7.69% | 69,600 |
| Oct 15, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.91% | 17,400 |
| Oct 14, 2026 | 1,159.00 | 1,159.00 | 1,143.00 | 1,153.00 | 1,153.00 | -0.43% | 9,900 |
| Oct 13, 2026 | 1,132.00 | 1,159.00 | 1,126.00 | 1,158.00 | 1,158.00 | 2.30% | 8,800 |
| Oct 9, 2026 | 1,130.00 | 1,141.00 | 1,125.00 | 1,132.00 | 1,132.00 | 0.98% | 18,000 |
| Oct 8, 2026 | 1,131.00 | 1,136.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.75% | 21,800 |
| Oct 7, 2026 | 1,137.00 | 1,151.00 | 1,128.00 | 1,141.00 | 1,141.00 | 0.35% | 15,200 |
| Oct 6, 2026 | 1,150.00 | 1,154.00 | 1,133.00 | 1,137.00 | 1,137.00 | -1.56% | 27,700 |
| Oct 5, 2026 | 1,143.00 | 1,158.00 | 1,141.00 | 1,155.00 | 1,155.00 | 1.14% | 17,500 |
| Oct 2, 2026 | 1,171.00 | 1,178.00 | 1,141.00 | 1,142.00 | 1,142.00 | -3.95% | 30,800 |
| Oct 1, 2026 | 1,179.00 | 1,189.00 | 1,176.00 | 1,189.00 | 1,189.00 | 0.85% | 18,600 |
| Sep 30, 2026 | 1,192.00 | 1,192.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.26% | 15,900 |
| Sep 29, 2026 | 1,198.00 | 1,204.00 | 1,171.00 | 1,176.00 | 1,176.00 | -2.33% | 37,000 |
| Sep 28, 2026 | 1,210.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.66% | 9,700 |
| Sep 25, 2026 | 1,219.00 | 1,219.00 | 1,201.00 | 1,212.00 | 1,212.00 | 1.00% | 12,300 |
| Sep 24, 2026 | 1,213.00 | 1,215.00 | 1,194.00 | 1,200.00 | 1,200.00 | -1.07% | 23,000 |
| Sep 18, 2026 | 1,225.00 | 1,225.00 | 1,209.00 | 1,213.00 | 1,213.00 | -0.74% | 11,100 |
| Sep 17, 2026 | 1,201.00 | 1,225.00 | 1,201.00 | 1,222.00 | 1,222.00 | 0.33% | 17,100 |
| Sep 16, 2026 | 1,215.00 | 1,223.00 | 1,201.00 | 1,218.00 | 1,218.00 | 0.33% | 14,100 |
| Sep 15, 2026 | 1,202.00 | 1,216.00 | 1,198.00 | 1,214.00 | 1,214.00 | 1.00% | 13,900 |
| Sep 14, 2026 | 1,176.00 | 1,203.00 | 1,164.00 | 1,202.00 | 1,202.00 | 2.30% | 30,000 |
| Sep 11, 2026 | 1,170.00 | 1,183.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.26% | 21,500 |
| Sep 10, 2026 | 1,190.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,190.00 | 0.25% | 12,600 |
| Sep 9, 2026 | 1,202.00 | 1,206.00 | 1,184.00 | 1,187.00 | 1,187.00 | -1.25% | 11,600 |
| Sep 8, 2026 | 1,222.00 | 1,230.00 | 1,201.00 | 1,202.00 | 1,202.00 | -2.83% | 28,500 |
| Sep 7, 2026 | 1,219.00 | 1,238.00 | 1,219.00 | 1,237.00 | 1,237.00 | 2.06% | 39,200 |
| Sep 4, 2026 | 1,195.00 | 1,218.00 | 1,191.00 | 1,212.00 | 1,212.00 | 1.85% | 24,300 |
| Sep 3, 2026 | 1,203.00 | 1,203.00 | 1,185.00 | 1,190.00 | 1,190.00 | - | 18,600 |
| Sep 2, 2026 | 1,224.00 | 1,224.00 | 1,186.00 | 1,190.00 | 1,190.00 | -4.11% | 39,600 |
| Sep 1, 2026 | 1,251.00 | 1,255.00 | 1,227.00 | 1,241.00 | 1,241.00 | -0.96% | 46,400 |
| Aug 31, 2026 | 1,200.00 | 1,253.00 | 1,191.00 | 1,253.00 | 1,253.00 | 3.73% | 77,300 |
| Aug 28, 2026 | 1,173.00 | 1,219.00 | 1,173.00 | 1,208.00 | 1,208.00 | 3.69% | 57,900 |
| Aug 27, 2026 | 1,178.00 | 1,195.00 | 1,177.00 | 1,180.00 | 1,165.03 | 0.85% | 60,900 |
| Aug 26, 2026 | 1,163.00 | 1,173.00 | 1,163.00 | 1,170.00 | 1,155.15 | 1.21% | 46,100 |
| Aug 25, 2026 | 1,145.00 | 1,156.00 | 1,136.00 | 1,156.00 | 1,141.33 | 1.76% | 47,300 |
| Aug 24, 2026 | 1,132.00 | 1,140.00 | 1,129.00 | 1,136.00 | 1,121.58 | 0.26% | 25,300 |
| Aug 21, 2026 | 1,122.00 | 1,133.00 | 1,112.00 | 1,133.00 | 1,118.62 | 0.35% | 22,500 |
| Aug 20, 2026 | 1,100.00 | 1,129.00 | 1,098.00 | 1,129.00 | 1,114.67 | 3.58% | 25,200 |
| Aug 19, 2026 | 1,110.00 | 1,110.00 | 1,082.00 | 1,090.00 | 1,076.17 | -1.80% | 69,000 |
| Aug 18, 2026 | 1,138.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,095.91 | -2.46% | 42,900 |
| Aug 17, 2026 | 1,143.00 | 1,144.00 | 1,133.00 | 1,138.00 | 1,123.56 | 0.44% | 24,300 |
| Aug 14, 2026 | 1,136.00 | 1,147.00 | 1,133.00 | 1,133.00 | 1,118.62 | -0.26% | 25,300 |
| Aug 13, 2026 | 1,140.00 | 1,149.00 | 1,132.00 | 1,136.00 | 1,121.58 | 0.71% | 30,300 |
| Aug 12, 2026 | 1,120.00 | 1,137.00 | 1,119.00 | 1,128.00 | 1,113.69 | 2.08% | 48,300 |
| Aug 10, 2026 | 1,108.00 | 1,114.00 | 1,105.00 | 1,105.00 | 1,090.98 | -0.27% | 27,900 |