Japan Cash Machine Co., Ltd. (TYO:6418)
Japan · Delayed Price · Currency is JPY 1,013.00
+4.00 (0.40%)
Sep 26, 2025, 3:30 PM JST
Japan Cash Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,008.00 | 1,014.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.40% | 83,500 |
| Sep 25, 2025 | 1,001.00 | 1,012.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.90% | 102,200 |
| Sep 24, 2025 | 998.00 | 1,003.00 | 996.00 | 1,000.00 | 1,000.00 | - | 71,600 |
| Sep 22, 2025 | 998.00 | 1,006.00 | 996.00 | 1,000.00 | 1,000.00 | 0.91% | 72,500 |
| Sep 19, 2025 | 1,006.00 | 1,006.00 | 985.00 | 991.00 | 991.00 | -1.10% | 111,400 |
| Sep 18, 2025 | 1,005.00 | 1,006.00 | 999.00 | 1,002.00 | 1,002.00 | -0.30% | 64,900 |
| Sep 17, 2025 | 1,007.00 | 1,007.00 | 996.00 | 1,005.00 | 1,005.00 | -0.30% | 64,900 |
| Sep 16, 2025 | 1,003.00 | 1,010.00 | 999.00 | 1,008.00 | 1,008.00 | 1.10% | 101,000 |
| Sep 12, 2025 | 998.00 | 1,002.00 | 993.00 | 997.00 | 997.00 | -0.10% | 67,100 |
| Sep 11, 2025 | 1,000.00 | 1,001.00 | 992.00 | 998.00 | 998.00 | -0.20% | 69,400 |
| Sep 10, 2025 | 1,003.00 | 1,007.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 55,900 |
| Sep 9, 2025 | 1,011.00 | 1,016.00 | 997.00 | 998.00 | 998.00 | -1.38% | 97,700 |
| Sep 8, 2025 | 1,007.00 | 1,018.00 | 1,007.00 | 1,012.00 | 1,012.00 | 0.50% | 92,500 |
| Sep 5, 2025 | 1,005.00 | 1,007.00 | 999.00 | 1,007.00 | 1,007.00 | 0.10% | 71,700 |
| Sep 4, 2025 | 995.00 | 1,008.00 | 993.00 | 1,006.00 | 1,006.00 | 1.62% | 84,200 |
| Sep 3, 2025 | 995.00 | 1,004.00 | 988.00 | 990.00 | 990.00 | -0.40% | 154,800 |
| Sep 2, 2025 | 993.00 | 1,004.00 | 992.00 | 994.00 | 994.00 | 0.10% | 51,400 |
| Sep 1, 2025 | 1,005.00 | 1,008.00 | 988.00 | 993.00 | 993.00 | -1.29% | 98,700 |
| Aug 29, 2025 | 1,000.00 | 1,007.00 | 999.00 | 1,006.00 | 1,006.00 | 0.30% | 60,200 |
| Aug 28, 2025 | 1,005.00 | 1,005.00 | 997.00 | 1,003.00 | 1,003.00 | 0.10% | 66,800 |
| Aug 27, 2025 | 994.00 | 1,005.00 | 994.00 | 1,002.00 | 1,002.00 | 0.80% | 92,500 |
| Aug 26, 2025 | 1,010.00 | 1,010.00 | 994.00 | 994.00 | 994.00 | -1.19% | 93,800 |
| Aug 25, 2025 | 994.00 | 1,010.00 | 994.00 | 1,006.00 | 1,006.00 | 1.82% | 202,000 |
| Aug 22, 2025 | 975.00 | 988.00 | 973.00 | 988.00 | 988.00 | 1.54% | 83,200 |
| Aug 21, 2025 | 977.00 | 978.00 | 970.00 | 973.00 | 973.00 | -0.71% | 79,500 |
| Aug 20, 2025 | 983.00 | 986.00 | 977.00 | 980.00 | 980.00 | -0.31% | 85,300 |
| Aug 19, 2025 | 980.00 | 988.00 | 975.00 | 983.00 | 983.00 | -0.20% | 115,400 |
| Aug 18, 2025 | 979.00 | 985.00 | 978.00 | 985.00 | 985.00 | 0.72% | 121,600 |
| Aug 15, 2025 | 975.00 | 982.00 | 971.00 | 978.00 | 978.00 | 0.51% | 108,500 |
| Aug 14, 2025 | 967.00 | 973.00 | 961.00 | 973.00 | 973.00 | 0.52% | 86,200 |
| Aug 13, 2025 | 973.00 | 979.00 | 958.00 | 968.00 | 968.00 | -0.10% | 136,000 |
| Aug 12, 2025 | 963.00 | 976.00 | 952.00 | 969.00 | 969.00 | 0.10% | 191,500 |
| Aug 8, 2025 | 976.00 | 977.00 | 955.00 | 968.00 | 968.00 | -0.92% | 154,100 |
| Aug 7, 2025 | 988.00 | 994.00 | 977.00 | 977.00 | 977.00 | -1.11% | 112,100 |
| Aug 6, 2025 | 979.00 | 991.00 | 979.00 | 988.00 | 988.00 | 0.61% | 96,100 |
| Aug 5, 2025 | 991.00 | 1,000.00 | 982.00 | 982.00 | 982.00 | 2.19% | 207,300 |
| Aug 4, 2025 | 961.00 | 967.00 | 958.00 | 961.00 | 961.00 | -1.23% | 64,200 |
| Aug 1, 2025 | 956.00 | 973.00 | 956.00 | 973.00 | 973.00 | 1.78% | 101,900 |
| Jul 31, 2025 | 954.00 | 959.00 | 953.00 | 956.00 | 956.00 | 0.53% | 85,700 |
| Jul 30, 2025 | 946.00 | 953.00 | 944.00 | 951.00 | 951.00 | 0.42% | 61,500 |
| Jul 29, 2025 | 942.00 | 951.00 | 940.00 | 947.00 | 947.00 | 0.42% | 94,300 |
| Jul 28, 2025 | 940.00 | 945.00 | 936.00 | 943.00 | 943.00 | 0.21% | 83,100 |
| Jul 25, 2025 | 950.00 | 953.00 | 936.00 | 941.00 | 941.00 | -0.42% | 120,400 |
| Jul 24, 2025 | 943.00 | 950.00 | 940.00 | 945.00 | 945.00 | 0.75% | 143,700 |
| Jul 23, 2025 | 929.00 | 942.00 | 926.00 | 938.00 | 938.00 | 1.96% | 211,800 |
| Jul 22, 2025 | 927.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.65% | 76,900 |
| Jul 18, 2025 | 939.00 | 939.00 | 926.00 | 926.00 | 926.00 | -1.28% | 65,700 |
| Jul 17, 2025 | 928.00 | 938.00 | 927.00 | 938.00 | 938.00 | 1.19% | 60,600 |
| Jul 16, 2025 | 934.00 | 935.00 | 926.00 | 927.00 | 927.00 | -0.11% | 56,100 |
| Jul 15, 2025 | 929.00 | 934.00 | 928.00 | 928.00 | 928.00 | - | 54,100 |