Japan Cash Machine Co., Ltd. (TYO:6418)
Japan · Delayed Price · Currency is JPY 977.00
+36.00 (3.83%)
May 29, 2026, 3:30 PM JST
Japan Cash Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 948.00 | 981.00 | 945.00 | 977.00 | 977.00 | 3.83% | 186,900 |
| May 28, 2026 | 934.00 | 942.00 | 927.00 | 941.00 | 941.00 | 0.21% | 150,700 |
| May 27, 2026 | 945.00 | 947.00 | 928.00 | 939.00 | 939.00 | -0.21% | 214,300 |
| May 26, 2026 | 946.00 | 948.00 | 936.00 | 941.00 | 941.00 | -0.84% | 102,900 |
| May 25, 2026 | 980.00 | 980.00 | 943.00 | 949.00 | 949.00 | -3.16% | 211,200 |
| May 22, 2026 | 948.00 | 990.00 | 948.00 | 980.00 | 980.00 | 7.69% | 433,000 |
| May 21, 2026 | 905.00 | 919.00 | 904.00 | 910.00 | 910.00 | 1.68% | 114,500 |
| May 20, 2026 | 908.00 | 908.00 | 890.00 | 895.00 | 895.00 | -1.76% | 256,700 |
| May 19, 2026 | 918.00 | 920.00 | 906.00 | 911.00 | 911.00 | -0.44% | 143,900 |
| May 18, 2026 | 915.00 | 930.00 | 913.00 | 915.00 | 915.00 | 1.44% | 254,200 |
| May 15, 2026 | 904.00 | 914.00 | 896.00 | 902.00 | 902.00 | - | 294,800 |
| May 14, 2026 | 950.00 | 956.00 | 897.00 | 902.00 | 902.00 | -7.30% | 579,700 |
| May 13, 2026 | 955.00 | 999.00 | 955.00 | 973.00 | 973.00 | 1.25% | 494,000 |
| May 12, 2026 | 964.00 | 967.00 | 953.00 | 961.00 | 961.00 | -0.31% | 129,400 |
| May 11, 2026 | 973.00 | 974.00 | 963.00 | 964.00 | 964.00 | -0.82% | 129,300 |
| May 8, 2026 | 978.00 | 979.00 | 970.00 | 972.00 | 972.00 | -0.82% | 122,500 |
| May 7, 2026 | 986.00 | 988.00 | 976.00 | 980.00 | 980.00 | 0.41% | 114,100 |
| May 1, 2026 | 972.00 | 980.00 | 969.00 | 976.00 | 976.00 | 0.41% | 91,000 |
| Apr 30, 2026 | 980.00 | 980.00 | 971.00 | 972.00 | 972.00 | -1.22% | 113,900 |
| Apr 28, 2026 | 980.00 | 985.00 | 978.00 | 984.00 | 984.00 | 0.20% | 78,600 |
| Apr 27, 2026 | 972.00 | 984.00 | 970.00 | 982.00 | 982.00 | 1.13% | 76,100 |
| Apr 24, 2026 | 980.00 | 985.00 | 968.00 | 971.00 | 971.00 | -0.92% | 130,700 |
| Apr 23, 2026 | 995.00 | 995.00 | 973.00 | 980.00 | 980.00 | -0.71% | 164,300 |
| Apr 22, 2026 | 1,003.00 | 1,003.00 | 986.00 | 987.00 | 987.00 | -1.00% | 130,500 |
| Apr 21, 2026 | 1,009.00 | 1,015.00 | 996.00 | 997.00 | 997.00 | -0.30% | 110,200 |
| Apr 20, 2026 | 1,019.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.09% | 110,500 |
| Apr 17, 2026 | 1,018.00 | 1,018.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.10% | 76,000 |
| Apr 16, 2026 | 1,015.00 | 1,022.00 | 1,009.00 | 1,010.00 | 1,010.00 | -0.30% | 84,300 |
| Apr 15, 2026 | 1,020.00 | 1,028.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.10% | 96,300 |
| Apr 14, 2026 | 1,018.00 | 1,024.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.20% | 67,600 |
| Apr 13, 2026 | 1,011.00 | 1,019.00 | 1,005.00 | 1,014.00 | 1,014.00 | -0.20% | 109,000 |
| Apr 10, 2026 | 1,032.00 | 1,039.00 | 1,011.00 | 1,016.00 | 1,016.00 | -1.26% | 101,200 |
| Apr 9, 2026 | 1,050.00 | 1,051.00 | 1,029.00 | 1,029.00 | 1,029.00 | -1.72% | 89,600 |
| Apr 8, 2026 | 1,043.00 | 1,055.00 | 1,038.00 | 1,047.00 | 1,047.00 | 2.55% | 110,900 |
| Apr 7, 2026 | 1,033.00 | 1,041.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.68% | 66,200 |
| Apr 6, 2026 | 1,042.00 | 1,043.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.34% | 69,900 |
| Apr 3, 2026 | 1,030.00 | 1,052.00 | 1,030.00 | 1,042.00 | 1,042.00 | 1.36% | 75,000 |
| Apr 2, 2026 | 1,043.00 | 1,059.00 | 1,026.00 | 1,028.00 | 1,028.00 | -2.10% | 75,700 |
| Apr 1, 2026 | 1,037.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 3.24% | 115,800 |
| Mar 31, 2026 | 1,017.00 | 1,033.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.59% | 116,200 |
| Mar 30, 2026 | 1,013.00 | 1,027.00 | 997.00 | 1,023.00 | 1,023.00 | -1.92% | 181,900 |
| Mar 27, 2026 | 1,053.00 | 1,069.00 | 1,040.00 | 1,063.00 | 1,043.00 | 0.85% | 147,400 |
| Mar 26, 2026 | 1,070.00 | 1,074.00 | 1,043.00 | 1,054.00 | 1,034.17 | -1.22% | 105,400 |
| Mar 25, 2026 | 1,060.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,046.92 | 2.11% | 89,400 |
| Mar 24, 2026 | 1,044.00 | 1,050.00 | 1,031.00 | 1,045.00 | 1,025.34 | 3.06% | 84,900 |
| Mar 23, 2026 | 1,025.00 | 1,033.00 | 1,012.00 | 1,014.00 | 994.92 | -4.70% | 151,300 |
| Mar 19, 2026 | 1,095.00 | 1,095.00 | 1,064.00 | 1,064.00 | 1,043.98 | -3.62% | 145,000 |
| Mar 18, 2026 | 1,098.00 | 1,110.00 | 1,098.00 | 1,104.00 | 1,083.23 | 1.01% | 71,300 |
| Mar 17, 2026 | 1,101.00 | 1,109.00 | 1,090.00 | 1,093.00 | 1,072.44 | -0.55% | 66,400 |
| Mar 16, 2026 | 1,100.00 | 1,109.00 | 1,093.00 | 1,099.00 | 1,078.32 | -0.36% | 92,700 |