JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 324.00
-2.00 (-0.61%)
May 28, 2026, 2:07 PM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 325.00 | 326.00 | 321.00 | 323.00 | - | -0.92% | 141,400 |
| May 27, 2026 | 327.00 | 328.00 | 322.00 | 326.00 | 326.00 | 0.31% | 310,100 |
| May 26, 2026 | 325.00 | 329.00 | 324.00 | 325.00 | 325.00 | -0.61% | 263,800 |
| May 25, 2026 | 331.00 | 332.00 | 324.00 | 327.00 | 327.00 | -1.21% | 406,100 |
| May 22, 2026 | 333.00 | 333.00 | 325.00 | 331.00 | 331.00 | - | 318,800 |
| May 21, 2026 | 320.00 | 334.00 | 320.00 | 331.00 | 331.00 | 4.09% | 696,600 |
| May 20, 2026 | 330.00 | 331.00 | 313.00 | 318.00 | 318.00 | -3.64% | 784,000 |
| May 19, 2026 | 331.00 | 339.00 | 328.00 | 330.00 | 330.00 | 0.61% | 333,200 |
| May 18, 2026 | 331.00 | 335.00 | 326.00 | 328.00 | 328.00 | 0.92% | 442,000 |
| May 15, 2026 | 334.00 | 337.00 | 317.00 | 325.00 | 325.00 | -2.99% | 1,008,500 |
| May 14, 2026 | 349.00 | 353.00 | 334.00 | 335.00 | 335.00 | -7.71% | 1,690,500 |
| May 13, 2026 | 365.00 | 369.00 | 362.00 | 363.00 | 363.00 | 0.28% | 291,400 |
| May 12, 2026 | 379.00 | 379.00 | 360.00 | 362.00 | 362.00 | -4.99% | 774,500 |
| May 11, 2026 | 384.00 | 384.00 | 378.00 | 381.00 | 381.00 | -0.78% | 190,100 |
| May 8, 2026 | 385.00 | 385.00 | 379.00 | 384.00 | 384.00 | 0.26% | 177,400 |
| May 7, 2026 | 382.00 | 386.00 | 380.00 | 383.00 | 383.00 | 0.26% | 226,200 |
| May 1, 2026 | 379.00 | 383.00 | 377.00 | 382.00 | 382.00 | 1.06% | 109,700 |
| Apr 30, 2026 | 382.00 | 382.00 | 376.00 | 378.00 | 378.00 | -2.33% | 297,400 |
| Apr 28, 2026 | 382.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.57% | 163,700 |
| Apr 27, 2026 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.80% | 271,300 |
| Apr 24, 2026 | 393.00 | 394.00 | 385.00 | 388.00 | 388.00 | -1.77% | 297,700 |
| Apr 23, 2026 | 400.00 | 400.00 | 391.00 | 395.00 | 395.00 | -1.25% | 339,600 |
| Apr 22, 2026 | 399.00 | 405.00 | 396.00 | 400.00 | 400.00 | -0.74% | 218,700 |
| Apr 21, 2026 | 418.00 | 418.00 | 397.00 | 403.00 | 403.00 | -2.89% | 503,200 |
| Apr 20, 2026 | 406.00 | 420.00 | 405.00 | 415.00 | 415.00 | 2.72% | 626,300 |
| Apr 17, 2026 | 392.00 | 405.00 | 391.00 | 404.00 | 404.00 | 3.59% | 471,300 |
| Apr 16, 2026 | 386.00 | 395.00 | 386.00 | 390.00 | 390.00 | 1.04% | 332,900 |
| Apr 15, 2026 | 391.00 | 394.00 | 384.00 | 386.00 | 386.00 | -0.52% | 326,700 |
| Apr 14, 2026 | 393.00 | 395.00 | 386.00 | 388.00 | 388.00 | - | 240,300 |
| Apr 13, 2026 | 385.00 | 391.00 | 382.00 | 388.00 | 388.00 | 0.26% | 275,100 |
| Apr 10, 2026 | 398.00 | 398.00 | 386.00 | 387.00 | 387.00 | -1.28% | 380,400 |
| Apr 9, 2026 | 399.00 | 400.00 | 391.00 | 392.00 | 392.00 | -2.24% | 331,600 |
| Apr 8, 2026 | 399.00 | 405.00 | 399.00 | 401.00 | 401.00 | 2.30% | 687,700 |
| Apr 7, 2026 | 388.00 | 400.00 | 388.00 | 392.00 | 392.00 | 1.03% | 498,700 |
| Apr 6, 2026 | 382.00 | 390.00 | 379.00 | 388.00 | 388.00 | 3.47% | 423,100 |
| Apr 3, 2026 | 371.00 | 377.00 | 367.00 | 375.00 | 375.00 | 1.08% | 197,400 |
| Apr 2, 2026 | 384.00 | 386.00 | 368.00 | 371.00 | 371.00 | -1.33% | 652,200 |
| Apr 1, 2026 | 381.00 | 381.00 | 369.00 | 376.00 | 376.00 | 5.03% | 715,500 |
| Mar 31, 2026 | 360.00 | 367.00 | 356.00 | 358.00 | 358.00 | -0.28% | 510,500 |
| Mar 30, 2026 | 365.00 | 369.00 | 357.00 | 359.00 | 359.00 | 0.56% | 805,500 |
| Mar 27, 2026 | 380.00 | 388.00 | 374.00 | 375.00 | 357.00 | -2.34% | 1,004,900 |
| Mar 26, 2026 | 397.00 | 398.00 | 382.00 | 384.00 | 365.57 | -3.03% | 621,400 |
| Mar 25, 2026 | 392.00 | 399.00 | 392.00 | 396.00 | 376.99 | 2.06% | 465,500 |
| Mar 24, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 369.38 | 3.47% | 317,800 |
| Mar 23, 2026 | 380.00 | 385.00 | 374.00 | 375.00 | 357.00 | -3.35% | 666,400 |
| Mar 19, 2026 | 391.00 | 395.00 | 385.00 | 388.00 | 369.38 | -1.02% | 521,000 |
| Mar 18, 2026 | 390.00 | 395.00 | 390.00 | 392.00 | 373.18 | 0.26% | 292,200 |
| Mar 17, 2026 | 392.00 | 394.00 | 389.00 | 391.00 | 372.23 | 1.03% | 258,600 |
| Mar 16, 2026 | 388.00 | 389.00 | 383.00 | 387.00 | 368.42 | -0.51% | 420,300 |
| Mar 13, 2026 | 386.00 | 392.00 | 386.00 | 389.00 | 370.33 | -0.51% | 346,200 |