JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 400.00
+1.00 (0.25%)
Mar 10, 2026, 12:33 PM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 396.00 | 404.00 | 389.00 | 399.00 | 399.00 | -3.86% | 699,300 |
| Mar 6, 2026 | 406.00 | 415.00 | 400.00 | 415.00 | 415.00 | 2.98% | 426,200 |
| Mar 5, 2026 | 396.00 | 407.00 | 394.00 | 403.00 | 403.00 | 5.50% | 439,200 |
| Mar 4, 2026 | 395.00 | 397.00 | 377.00 | 382.00 | 382.00 | -4.74% | 1,456,200 |
| Mar 3, 2026 | 417.00 | 417.00 | 398.00 | 401.00 | 401.00 | -3.84% | 562,500 |
| Mar 2, 2026 | 420.00 | 425.00 | 411.00 | 417.00 | 417.00 | -2.34% | 444,200 |
| Feb 27, 2026 | 417.00 | 437.00 | 414.00 | 427.00 | 427.00 | 2.40% | 850,100 |
| Feb 26, 2026 | 416.00 | 424.00 | 416.00 | 417.00 | 417.00 | -0.24% | 343,800 |
| Feb 25, 2026 | 411.00 | 423.00 | 407.00 | 418.00 | 418.00 | 2.20% | 610,700 |
| Feb 24, 2026 | 401.00 | 410.00 | 399.00 | 409.00 | 409.00 | 2.25% | 396,600 |
| Feb 20, 2026 | 403.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.74% | 303,700 |
| Feb 19, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | - | 167,000 |
| Feb 18, 2026 | 411.00 | 411.00 | 401.00 | 403.00 | 403.00 | -1.47% | 410,000 |
| Feb 17, 2026 | 424.00 | 425.00 | 406.00 | 409.00 | 409.00 | -3.08% | 593,400 |
| Feb 16, 2026 | 425.00 | 426.00 | 415.00 | 422.00 | 422.00 | 0.96% | 457,800 |
| Feb 13, 2026 | 424.00 | 428.00 | 417.00 | 418.00 | 418.00 | -1.65% | 281,100 |
| 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 |