JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 322.00
+8.00 (2.55%)
Nov 5, 2026, 2:40 PM JST
JALCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 322.00 | 327.00 | 321.00 | 322.00 | 322.00 | 2.55% | 182,200 |
| Nov 4, 2026 | 314.00 | 316.00 | 307.00 | 314.00 | 314.00 | - | 422,600 |
| Nov 2, 2026 | 320.00 | 321.00 | 313.00 | 314.00 | 314.00 | -1.88% | 322,200 |
| Oct 30, 2026 | 323.00 | 327.00 | 319.00 | 320.00 | 320.00 | -0.93% | 183,000 |
| Oct 29, 2026 | 323.00 | 325.00 | 321.00 | 323.00 | 323.00 | -0.62% | 155,200 |
| Oct 28, 2026 | 325.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.31% | 88,500 |
| Oct 27, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 326.00 | -0.31% | 112,800 |
| Oct 26, 2026 | 326.00 | 329.00 | 324.00 | 327.00 | 327.00 | 0.62% | 64,900 |
| Oct 23, 2026 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.62% | 172,900 |
| Oct 22, 2026 | 325.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 113,700 |
| Oct 21, 2026 | 323.00 | 326.00 | 321.00 | 325.00 | 325.00 | 1.88% | 268,200 |
| Oct 20, 2026 | 334.00 | 338.00 | 319.00 | 319.00 | 319.00 | -5.06% | 442,200 |
| Oct 19, 2026 | 337.00 | 339.00 | 333.00 | 336.00 | 336.00 | -0.88% | 147,100 |
| Oct 16, 2026 | 330.00 | 339.00 | 330.00 | 339.00 | 339.00 | 3.67% | 249,800 |
| Oct 15, 2026 | 335.00 | 338.00 | 327.00 | 327.00 | 327.00 | -2.97% | 293,200 |
| Oct 14, 2026 | 335.00 | 339.00 | 333.00 | 337.00 | 337.00 | -0.30% | 121,200 |
| Oct 13, 2026 | 337.00 | 343.00 | 336.00 | 338.00 | 338.00 | 0.30% | 167,100 |
| Oct 9, 2026 | 334.00 | 337.00 | 333.00 | 337.00 | 337.00 | 0.60% | 60,700 |
| Oct 8, 2026 | 330.00 | 338.00 | 327.00 | 335.00 | 335.00 | 0.60% | 264,600 |
| Oct 7, 2026 | 329.00 | 333.00 | 328.00 | 333.00 | 333.00 | 1.22% | 149,000 |
| Oct 6, 2026 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.92% | 159,300 |
| Oct 5, 2026 | 327.00 | 331.00 | 320.00 | 326.00 | 326.00 | -1.51% | 314,200 |
| Oct 2, 2026 | 338.00 | 338.00 | 323.00 | 331.00 | 331.00 | -1.78% | 405,700 |
| Oct 1, 2026 | 343.00 | 345.00 | 337.00 | 337.00 | 337.00 | -2.03% | 258,700 |
| Sep 30, 2026 | 354.00 | 356.00 | 343.00 | 344.00 | 344.00 | -4.18% | 691,900 |
| Sep 29, 2026 | 355.00 | 363.00 | 355.00 | 359.00 | 359.00 | - | 748,300 |
| Sep 28, 2026 | 362.00 | 362.00 | 357.00 | 359.00 | 359.00 | -0.55% | 1,816,100 |
| Sep 25, 2026 | 364.00 | 364.00 | 357.00 | 361.00 | 361.00 | -0.82% | 570,200 |
| Sep 24, 2026 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.09% | 431,400 |
| Sep 18, 2026 | 369.00 | 370.00 | 366.00 | 368.00 | 368.00 | 0.27% | 174,000 |
| Sep 17, 2026 | 365.00 | 369.00 | 364.00 | 367.00 | 367.00 | 1.66% | 342,600 |
| Sep 16, 2026 | 367.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.37% | 194,700 |
| Sep 15, 2026 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | -0.81% | 129,400 |
| Sep 14, 2026 | 366.00 | 380.00 | 366.00 | 369.00 | 369.00 | -0.27% | 181,100 |
| Sep 11, 2026 | 369.00 | 371.00 | 367.00 | 370.00 | 370.00 | -0.54% | 211,400 |
| Sep 10, 2026 | 376.00 | 377.00 | 371.00 | 372.00 | 372.00 | -1.06% | 134,000 |
| Sep 9, 2026 | 377.00 | 379.00 | 376.00 | 376.00 | 376.00 | -0.27% | 90,000 |
| Sep 8, 2026 | 377.00 | 382.00 | 374.00 | 377.00 | 377.00 | -0.26% | 112,300 |
| Sep 7, 2026 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 53,700 |
| Sep 4, 2026 | 376.00 | 380.00 | 376.00 | 378.00 | 378.00 | 0.53% | 121,800 |
| Sep 3, 2026 | 382.00 | 384.00 | 373.00 | 376.00 | 376.00 | -2.59% | 275,100 |
| Sep 2, 2026 | 389.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.78% | 241,300 |
| Sep 1, 2026 | 396.00 | 397.00 | 390.00 | 393.00 | 393.00 | -0.76% | 184,300 |
| Aug 31, 2026 | 391.00 | 399.00 | 387.00 | 396.00 | 396.00 | 1.54% | 288,100 |
| Aug 28, 2026 | 388.00 | 394.00 | 385.00 | 390.00 | 390.00 | 1.30% | 360,900 |
| Aug 27, 2026 | 383.00 | 387.00 | 381.00 | 385.00 | 385.00 | 0.79% | 148,500 |
| Aug 26, 2026 | 383.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.26% | 188,200 |
| Aug 25, 2026 | 376.00 | 382.00 | 373.00 | 381.00 | 381.00 | 1.33% | 203,000 |
| Aug 24, 2026 | 386.00 | 386.00 | 375.00 | 376.00 | 376.00 | -2.34% | 325,800 |
| Aug 21, 2026 | 382.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1.05% | 121,300 |