Japan Cash Machine Co., Ltd. (TYO:6418)
Japan · Delayed Price · Currency is JPY 1,238.00
+20.00 (1.64%)
Aug 20, 2026, 2:31 PM JST
Japan Cash Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,206.00 | - | -0.99% | 27,600 |
| Aug 19, 2026 | 1,260.00 | 1,265.00 | 1,216.00 | 1,218.00 | 1,218.00 | -4.92% | 162,600 |
| Aug 18, 2026 | 1,304.00 | 1,308.00 | 1,275.00 | 1,281.00 | 1,281.00 | -1.76% | 141,100 |
| Aug 17, 2026 | 1,273.00 | 1,326.00 | 1,273.00 | 1,304.00 | 1,304.00 | 2.11% | 272,800 |
| Aug 14, 2026 | 1,260.00 | 1,287.00 | 1,256.00 | 1,277.00 | 1,277.00 | 1.11% | 218,700 |
| Aug 13, 2026 | 1,210.00 | 1,263.00 | 1,206.00 | 1,263.00 | 1,263.00 | 4.29% | 376,000 |
| Aug 12, 2026 | 1,225.00 | 1,233.00 | 1,199.00 | 1,211.00 | 1,211.00 | -1.46% | 193,900 |
| Aug 10, 2026 | 1,195.00 | 1,247.00 | 1,181.00 | 1,229.00 | 1,229.00 | 2.42% | 214,300 |
| Aug 7, 2026 | 1,178.00 | 1,221.00 | 1,178.00 | 1,200.00 | 1,200.00 | 4.53% | 333,400 |
| Aug 6, 2026 | 1,130.00 | 1,150.00 | 1,127.00 | 1,148.00 | 1,148.00 | 1.68% | 96,400 |
| Aug 5, 2026 | 1,132.00 | 1,135.00 | 1,123.00 | 1,129.00 | 1,129.00 | -1.05% | 88,000 |
| Aug 4, 2026 | 1,130.00 | 1,154.00 | 1,129.00 | 1,141.00 | 1,141.00 | 0.53% | 90,500 |
| Aug 3, 2026 | 1,128.00 | 1,136.00 | 1,110.00 | 1,135.00 | 1,135.00 | 0.18% | 107,300 |
| Jul 31, 2026 | 1,117.00 | 1,150.00 | 1,114.00 | 1,133.00 | 1,133.00 | 1.43% | 157,100 |
| Jul 30, 2026 | 1,100.00 | 1,123.00 | 1,094.00 | 1,117.00 | 1,117.00 | 0.90% | 157,200 |
| Jul 29, 2026 | 1,087.00 | 1,109.00 | 1,085.00 | 1,107.00 | 1,107.00 | 2.03% | 210,000 |
| Jul 28, 2026 | 1,081.00 | 1,085.00 | 1,067.00 | 1,085.00 | 1,085.00 | -0.18% | 110,200 |
| Jul 27, 2026 | 1,067.00 | 1,091.00 | 1,063.00 | 1,087.00 | 1,087.00 | 2.94% | 99,700 |
| Jul 24, 2026 | 1,070.00 | 1,070.00 | 1,049.00 | 1,056.00 | 1,056.00 | -2.13% | 97,800 |
| Jul 23, 2026 | 1,077.00 | 1,083.00 | 1,072.00 | 1,079.00 | 1,079.00 | -0.19% | 66,700 |
| Jul 22, 2026 | 1,084.00 | 1,088.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.19% | 61,300 |
| Jul 21, 2026 | 1,052.00 | 1,084.00 | 1,052.00 | 1,079.00 | 1,079.00 | 3.35% | 97,200 |
| Jul 17, 2026 | 1,055.00 | 1,058.00 | 1,037.00 | 1,044.00 | 1,044.00 | -1.97% | 93,900 |
| Jul 16, 2026 | 1,072.00 | 1,080.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.39% | 54,200 |
| Jul 15, 2026 | 1,069.00 | 1,081.00 | 1,067.00 | 1,080.00 | 1,080.00 | 2.08% | 69,300 |
| Jul 14, 2026 | 1,055.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,058.00 | 0.09% | 88,100 |
| Jul 13, 2026 | 1,084.00 | 1,096.00 | 1,056.00 | 1,057.00 | 1,057.00 | -2.40% | 93,000 |
| Jul 10, 2026 | 1,067.00 | 1,086.00 | 1,066.00 | 1,083.00 | 1,083.00 | 1.98% | 140,200 |
| Jul 9, 2026 | 1,067.00 | 1,068.00 | 1,048.00 | 1,062.00 | 1,062.00 | -0.65% | 112,300 |
| Jul 8, 2026 | 1,073.00 | 1,087.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.74% | 134,500 |
| Jul 7, 2026 | 1,027.00 | 1,079.00 | 1,025.00 | 1,077.00 | 1,077.00 | 4.87% | 276,300 |
| Jul 6, 2026 | 1,015.00 | 1,028.00 | 1,013.00 | 1,027.00 | 1,027.00 | 1.68% | 89,300 |
| Jul 3, 2026 | 993.00 | 1,014.00 | 991.00 | 1,010.00 | 1,010.00 | 1.71% | 100,900 |
| Jul 2, 2026 | 989.00 | 1,000.00 | 985.00 | 993.00 | 993.00 | 0.40% | 110,800 |
| Jul 1, 2026 | 995.00 | 995.00 | 983.00 | 989.00 | 989.00 | - | 72,000 |
| Jun 30, 2026 | 988.00 | 994.00 | 978.00 | 989.00 | 989.00 | -0.10% | 73,000 |
| Jun 29, 2026 | 984.00 | 990.00 | 974.00 | 990.00 | 990.00 | 0.61% | 116,100 |
| Jun 26, 2026 | 985.00 | 994.00 | 977.00 | 984.00 | 984.00 | -0.61% | 71,700 |
| Jun 25, 2026 | 994.00 | 997.00 | 986.00 | 990.00 | 990.00 | 1.02% | 96,700 |
| Jun 24, 2026 | 978.00 | 997.00 | 978.00 | 980.00 | 980.00 | 0.20% | 69,700 |
| Jun 23, 2026 | 988.00 | 991.00 | 977.00 | 978.00 | 978.00 | -1.01% | 78,400 |
| Jun 22, 2026 | 989.00 | 1,000.00 | 988.00 | 988.00 | 988.00 | - | 81,200 |
| Jun 19, 2026 | 984.00 | 993.00 | 983.00 | 988.00 | 988.00 | 0.30% | 58,600 |
| Jun 18, 2026 | 987.00 | 999.00 | 985.00 | 985.00 | 985.00 | - | 68,100 |
| Jun 17, 2026 | 971.00 | 999.00 | 971.00 | 985.00 | 985.00 | 1.55% | 136,300 |
| Jun 16, 2026 | 973.00 | 975.00 | 964.00 | 970.00 | 970.00 | -0.61% | 64,900 |
| Jun 15, 2026 | 973.00 | 985.00 | 968.00 | 976.00 | 976.00 | 0.51% | 120,500 |
| Jun 12, 2026 | 962.00 | 980.00 | 960.00 | 971.00 | 971.00 | 1.15% | 155,000 |
| Jun 11, 2026 | 954.00 | 962.00 | 946.00 | 960.00 | 960.00 | - | 133,500 |
| Jun 10, 2026 | 935.00 | 961.00 | 933.00 | 960.00 | 960.00 | 2.02% | 196,800 |