JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 385.00
+3.00 (0.79%)
Aug 27, 2026, 3:30 PM JST
JALCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 382.00 | 387.00 | 382.00 | 383.00 | - | 0.26% | 96,700 |
| 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 |
| Aug 20, 2026 | 378.00 | 382.00 | 378.00 | 381.00 | 381.00 | 1.33% | 142,300 |
| Aug 19, 2026 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 197,200 |
| Aug 18, 2026 | 382.00 | 385.00 | 380.00 | 380.00 | 380.00 | 0.26% | 243,400 |
| Aug 17, 2026 | 377.00 | 382.00 | 375.00 | 379.00 | 379.00 | 0.53% | 219,500 |
| Aug 14, 2026 | 372.00 | 381.00 | 370.00 | 377.00 | 377.00 | 3.01% | 360,500 |
| Aug 13, 2026 | 366.00 | 374.00 | 362.00 | 366.00 | 366.00 | 0.27% | 365,500 |
| Aug 12, 2026 | 362.00 | 368.00 | 361.00 | 365.00 | 365.00 | 0.55% | 149,200 |
| Aug 10, 2026 | 366.00 | 370.00 | 361.00 | 363.00 | 363.00 | - | 224,300 |
| Aug 7, 2026 | 359.00 | 366.00 | 359.00 | 363.00 | 363.00 | 1.97% | 203,900 |
| Aug 6, 2026 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 146,400 |
| Aug 5, 2026 | 347.00 | 355.00 | 347.00 | 354.00 | 354.00 | 2.31% | 204,800 |
| Aug 4, 2026 | 349.00 | 353.00 | 346.00 | 346.00 | 346.00 | -0.57% | 163,900 |
| Aug 3, 2026 | 353.00 | 353.00 | 337.00 | 348.00 | 348.00 | -2.79% | 370,400 |
| Jul 31, 2026 | 339.00 | 363.00 | 336.00 | 358.00 | 358.00 | 5.60% | 1,115,900 |
| Jul 30, 2026 | 335.00 | 340.00 | 331.00 | 339.00 | 339.00 | 0.89% | 184,200 |
| Jul 29, 2026 | 342.00 | 345.00 | 334.00 | 336.00 | 336.00 | -1.75% | 331,100 |
| Jul 28, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 317,900 |
| Jul 27, 2026 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | -0.29% | 181,500 |
| Jul 24, 2026 | 349.00 | 349.00 | 344.00 | 347.00 | 347.00 | -0.57% | 71,400 |
| Jul 23, 2026 | 347.00 | 349.00 | 343.00 | 349.00 | 349.00 | 0.58% | 117,900 |
| Jul 22, 2026 | 347.00 | 351.00 | 346.00 | 347.00 | 347.00 | 0.29% | 113,000 |
| Jul 21, 2026 | 343.00 | 349.00 | 343.00 | 346.00 | 346.00 | 0.29% | 107,600 |
| Jul 17, 2026 | 351.00 | 352.00 | 342.00 | 345.00 | 345.00 | -1.43% | 242,300 |
| Jul 16, 2026 | 350.00 | 353.00 | 347.00 | 350.00 | 350.00 | - | 214,100 |
| Jul 15, 2026 | 344.00 | 351.00 | 344.00 | 350.00 | 350.00 | 2.04% | 153,200 |
| Jul 14, 2026 | 344.00 | 346.00 | 341.00 | 343.00 | 343.00 | -0.29% | 159,900 |
| Jul 13, 2026 | 346.00 | 355.00 | 341.00 | 344.00 | 344.00 | -0.58% | 239,300 |
| Jul 10, 2026 | 344.00 | 351.00 | 340.00 | 346.00 | 346.00 | 1.17% | 458,300 |
| Jul 9, 2026 | 341.00 | 345.00 | 336.00 | 342.00 | 342.00 | 0.59% | 228,800 |
| Jul 8, 2026 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | 0.29% | 236,200 |
| Jul 7, 2026 | 333.00 | 339.00 | 333.00 | 339.00 | 339.00 | 1.80% | 161,500 |
| Jul 6, 2026 | 338.00 | 344.00 | 332.00 | 333.00 | 333.00 | -0.89% | 200,300 |
| Jul 3, 2026 | 346.00 | 347.00 | 335.00 | 336.00 | 336.00 | -2.61% | 316,900 |
| Jul 2, 2026 | 346.00 | 357.00 | 342.00 | 345.00 | 345.00 | 0.29% | 424,900 |
| Jul 1, 2026 | 335.00 | 349.00 | 335.00 | 344.00 | 344.00 | 2.69% | 297,800 |
| Jun 30, 2026 | 329.00 | 337.00 | 322.00 | 335.00 | 335.00 | 1.52% | 254,300 |
| Jun 29, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 2.17% | 193,200 |
| Jun 26, 2026 | 318.00 | 324.00 | 318.00 | 323.00 | 323.00 | 2.22% | 218,000 |
| Jun 25, 2026 | 321.00 | 321.00 | 313.00 | 316.00 | 316.00 | - | 205,500 |
| Jun 24, 2026 | 319.00 | 321.00 | 316.00 | 316.00 | 316.00 | - | 152,100 |
| Jun 23, 2026 | 319.00 | 322.00 | 316.00 | 316.00 | 316.00 | -0.94% | 228,500 |
| Jun 22, 2026 | 327.00 | 328.00 | 316.00 | 319.00 | 319.00 | -3.63% | 443,200 |
| Jun 19, 2026 | 331.00 | 334.00 | 323.00 | 331.00 | 331.00 | - | 210,000 |
| Jun 18, 2026 | 325.00 | 331.00 | 321.00 | 331.00 | 331.00 | 2.48% | 174,200 |
| Jun 17, 2026 | 323.00 | 329.00 | 319.00 | 323.00 | 323.00 | 1.89% | 342,100 |