JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 418.00
-7.00 (-1.65%)
Feb 13, 2026, 3:30 PM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 423.00 | 428.00 | 422.00 | 425.00 | 425.00 | 0.47% | 272,900 |
| Feb 10, 2026 | 420.00 | 427.00 | 420.00 | 423.00 | 423.00 | 0.71% | 254,000 |
| Feb 9, 2026 | 423.00 | 423.00 | 416.00 | 420.00 | 420.00 | 0.48% | 249,500 |
| Feb 6, 2026 | 422.00 | 427.00 | 416.00 | 418.00 | 418.00 | -2.11% | 242,900 |
| Feb 5, 2026 | 426.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.95% | 398,100 |
| Feb 4, 2026 | 421.00 | 426.00 | 418.00 | 423.00 | 423.00 | 1.20% | 376,200 |
| Feb 3, 2026 | 413.00 | 420.00 | 411.00 | 418.00 | 418.00 | 2.70% | 367,200 |
| Feb 2, 2026 | 420.00 | 425.00 | 405.00 | 407.00 | 407.00 | -4.24% | 577,200 |
| Jan 30, 2026 | 408.00 | 425.00 | 408.00 | 425.00 | 425.00 | 4.68% | 721,000 |
| Jan 29, 2026 | 397.00 | 409.00 | 394.00 | 406.00 | 406.00 | 2.01% | 328,100 |
| Jan 28, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.73% | 393,800 |
| Jan 27, 2026 | 402.00 | 407.00 | 400.00 | 405.00 | 405.00 | 0.75% | 186,000 |
| Jan 26, 2026 | 404.00 | 411.00 | 400.00 | 402.00 | 402.00 | -0.99% | 282,800 |
| Jan 23, 2026 | 408.00 | 411.00 | 404.00 | 406.00 | 406.00 | 0.25% | 285,500 |
| Jan 22, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.25% | 218,600 |
| Jan 21, 2026 | 407.00 | 414.00 | 406.00 | 406.00 | 406.00 | -1.93% | 514,900 |
| Jan 20, 2026 | 415.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.24% | 307,600 |
| Jan 19, 2026 | 418.00 | 420.00 | 412.00 | 415.00 | 415.00 | -0.48% | 338,800 |
| Jan 16, 2026 | 420.00 | 424.00 | 413.00 | 417.00 | 417.00 | -0.48% | 406,900 |
| Jan 15, 2026 | 411.00 | 419.00 | 407.00 | 419.00 | 419.00 | 2.44% | 632,000 |
| Jan 14, 2026 | 411.00 | 413.00 | 405.00 | 409.00 | 409.00 | -0.49% | 393,000 |
| Jan 13, 2026 | 422.00 | 424.00 | 406.00 | 411.00 | 411.00 | -1.91% | 576,900 |
| Jan 9, 2026 | 416.00 | 426.00 | 416.00 | 419.00 | 419.00 | 0.96% | 477,100 |
| Jan 8, 2026 | 411.00 | 424.00 | 411.00 | 415.00 | 415.00 | 1.22% | 580,000 |
| Jan 7, 2026 | 404.00 | 412.00 | 402.00 | 410.00 | 410.00 | 1.23% | 298,100 |
| Jan 6, 2026 | 405.00 | 412.00 | 405.00 | 405.00 | 405.00 | - | 254,300 |
| Jan 5, 2026 | 406.00 | 409.00 | 397.00 | 405.00 | 405.00 | -0.98% | 738,400 |
| Dec 30, 2025 | 414.00 | 414.00 | 407.00 | 409.00 | 409.00 | -0.73% | 422,100 |
| Dec 29, 2025 | 407.00 | 414.00 | 395.00 | 412.00 | 412.00 | - | 748,100 |
| Dec 26, 2025 | 414.00 | 419.00 | 410.00 | 412.00 | 412.00 | 0.49% | 785,700 |
| Dec 25, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.49% | 278,600 |
| Dec 24, 2025 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | -2.16% | 555,300 |
| Dec 23, 2025 | 414.00 | 421.00 | 413.00 | 417.00 | 417.00 | 0.97% | 566,400 |
| Dec 22, 2025 | 413.00 | 416.00 | 397.00 | 413.00 | 413.00 | 1.98% | 1,365,900 |
| Dec 19, 2025 | 405.00 | 406.00 | 398.00 | 405.00 | 405.00 | 0.25% | 261,600 |
| Dec 18, 2025 | 406.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.98% | 206,400 |
| Dec 17, 2025 | 404.00 | 409.00 | 399.00 | 408.00 | 408.00 | 0.99% | 319,000 |
| Dec 16, 2025 | 406.00 | 407.00 | 400.00 | 404.00 | 404.00 | -0.74% | 205,700 |
| Dec 15, 2025 | 399.00 | 408.00 | 399.00 | 407.00 | 407.00 | 1.50% | 377,400 |
| Dec 12, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 1.52% | 223,100 |
| Dec 11, 2025 | 399.00 | 401.00 | 394.00 | 395.00 | 395.00 | -1.50% | 165,300 |
| Dec 10, 2025 | 400.00 | 406.00 | 396.00 | 401.00 | 401.00 | 2.04% | 244,500 |
| Dec 9, 2025 | 405.00 | 405.00 | 390.00 | 393.00 | 393.00 | -2.48% | 430,800 |
| Dec 8, 2025 | 399.00 | 405.00 | 393.00 | 403.00 | 403.00 | 1.26% | 255,500 |
| Dec 5, 2025 | 399.00 | 400.00 | 391.00 | 398.00 | 398.00 | - | 195,100 |
| Dec 4, 2025 | 397.00 | 408.00 | 393.00 | 398.00 | 398.00 | 0.25% | 358,700 |
| Dec 3, 2025 | 410.00 | 413.00 | 393.00 | 397.00 | 397.00 | -3.64% | 671,000 |
| Dec 2, 2025 | 427.00 | 429.00 | 405.00 | 412.00 | 412.00 | -2.14% | 651,100 |
| Dec 1, 2025 | 426.00 | 428.00 | 420.00 | 421.00 | 421.00 | -1.17% | 262,200 |
| Nov 28, 2025 | 421.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1.43% | 332,000 |