JRC Co.,Ltd. (TYO:6224)
Japan · Delayed Price · Currency is JPY 1,146.00
+35.00 (3.15%)
Jul 31, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,136.00 | 1,149.00 | 1,118.00 | 1,146.00 | 1,146.00 | 3.15% | 37,100 |
| Jul 30, 2026 | 1,113.00 | 1,126.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.27% | 35,600 |
| Jul 29, 2026 | 1,112.00 | 1,118.00 | 1,096.00 | 1,114.00 | 1,114.00 | 0.09% | 71,500 |
| Jul 28, 2026 | 1,135.00 | 1,135.00 | 1,107.00 | 1,113.00 | 1,113.00 | -2.45% | 55,300 |
| Jul 27, 2026 | 1,148.00 | 1,150.00 | 1,128.00 | 1,141.00 | 1,141.00 | 1.97% | 33,000 |
| Jul 24, 2026 | 1,138.00 | 1,138.00 | 1,103.00 | 1,119.00 | 1,119.00 | -2.27% | 87,400 |
| Jul 23, 2026 | 1,162.00 | 1,166.00 | 1,142.00 | 1,145.00 | 1,145.00 | -0.43% | 55,100 |
| Jul 22, 2026 | 1,218.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | -5.35% | 114,800 |
| Jul 21, 2026 | 1,189.00 | 1,217.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.19% | 53,700 |
| Jul 17, 2026 | 1,206.00 | 1,228.00 | 1,168.00 | 1,189.00 | 1,189.00 | -2.06% | 148,300 |
| Jul 16, 2026 | 1,254.00 | 1,298.00 | 1,201.00 | 1,214.00 | 1,214.00 | -11.45% | 263,300 |
| Jul 15, 2026 | 1,347.00 | 1,372.00 | 1,342.00 | 1,371.00 | 1,371.00 | 1.56% | 53,800 |
| Jul 14, 2026 | 1,361.00 | 1,361.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.59% | 24,100 |
| Jul 13, 2026 | 1,380.00 | 1,385.00 | 1,348.00 | 1,358.00 | 1,358.00 | -1.59% | 25,500 |
| Jul 10, 2026 | 1,360.00 | 1,384.00 | 1,353.00 | 1,380.00 | 1,380.00 | 2.00% | 24,800 |
| Jul 9, 2026 | 1,350.00 | 1,364.00 | 1,344.00 | 1,353.00 | 1,353.00 | 0.15% | 17,100 |
| Jul 8, 2026 | 1,374.00 | 1,374.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.95% | 14,800 |
| Jul 7, 2026 | 1,355.00 | 1,368.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.66% | 15,600 |
| Jul 6, 2026 | 1,365.00 | 1,376.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 16,500 |
| Jul 3, 2026 | 1,335.00 | 1,350.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.35% | 19,100 |
| Jul 2, 2026 | 1,335.00 | 1,352.00 | 1,328.00 | 1,332.00 | 1,332.00 | -0.22% | 30,500 |
| Jul 1, 2026 | 1,323.00 | 1,346.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.30% | 14,200 |
| Jun 30, 2026 | 1,327.00 | 1,337.00 | 1,311.00 | 1,331.00 | 1,331.00 | 0.30% | 32,500 |
| Jun 29, 2026 | 1,330.00 | 1,338.00 | 1,325.00 | 1,327.00 | 1,327.00 | 0.45% | 17,000 |
| Jun 26, 2026 | 1,347.00 | 1,347.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.42% | 18,200 |
| Jun 25, 2026 | 1,330.00 | 1,343.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.52% | 30,600 |
| Jun 24, 2026 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.53% | 33,000 |
| Jun 23, 2026 | 1,327.00 | 1,335.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.06% | 23,000 |
| Jun 22, 2026 | 1,345.00 | 1,357.00 | 1,326.00 | 1,327.00 | 1,327.00 | -1.85% | 27,700 |
| Jun 19, 2026 | 1,337.00 | 1,356.00 | 1,331.00 | 1,352.00 | 1,352.00 | 1.73% | 27,500 |
| Jun 18, 2026 | 1,317.00 | 1,334.00 | 1,311.00 | 1,329.00 | 1,329.00 | 0.38% | 29,100 |
| Jun 17, 2026 | 1,320.00 | 1,339.00 | 1,305.00 | 1,324.00 | 1,324.00 | 0.68% | 24,400 |
| Jun 16, 2026 | 1,306.00 | 1,315.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.38% | 22,100 |
| Jun 15, 2026 | 1,311.00 | 1,320.00 | 1,302.00 | 1,310.00 | 1,310.00 | 1.08% | 22,000 |
| Jun 12, 2026 | 1,282.00 | 1,310.00 | 1,280.00 | 1,296.00 | 1,296.00 | 3.51% | 79,600 |
| Jun 11, 2026 | 1,266.00 | 1,274.00 | 1,230.00 | 1,252.00 | 1,252.00 | -2.11% | 66,200 |
| Jun 10, 2026 | 1,295.00 | 1,317.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.85% | 40,300 |
| Jun 9, 2026 | 1,315.00 | 1,321.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.69% | 39,600 |
| Jun 8, 2026 | 1,297.00 | 1,310.00 | 1,285.00 | 1,299.00 | 1,299.00 | -2.11% | 69,700 |
| Jun 5, 2026 | 1,312.00 | 1,332.00 | 1,309.00 | 1,327.00 | 1,327.00 | 1.30% | 28,800 |
| Jun 4, 2026 | 1,300.00 | 1,327.00 | 1,292.00 | 1,310.00 | 1,310.00 | 0.15% | 59,200 |
| Jun 3, 2026 | 1,333.00 | 1,339.00 | 1,308.00 | 1,308.00 | 1,308.00 | -1.65% | 55,600 |
| Jun 2, 2026 | 1,360.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.48% | 64,000 |
| Jun 1, 2026 | 1,351.00 | 1,379.00 | 1,345.00 | 1,378.00 | 1,378.00 | 2.84% | 64,600 |
| 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 |