JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 331.00
+8.00 (2.48%)
Jun 18, 2026, 3:30 PM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 324.00 | 324.00 | 314.00 | 317.00 | 317.00 | -2.46% | 417,400 |
| Jun 15, 2026 | 329.00 | 333.00 | 320.00 | 325.00 | 325.00 | 0.31% | 329,400 |
| Jun 12, 2026 | 326.00 | 329.00 | 321.00 | 324.00 | 324.00 | 0.62% | 267,500 |
| Jun 11, 2026 | 319.00 | 326.00 | 313.00 | 322.00 | 322.00 | - | 484,400 |
| Jun 10, 2026 | 326.00 | 328.00 | 313.00 | 322.00 | 322.00 | -0.62% | 561,400 |
| Jun 9, 2026 | 341.00 | 343.00 | 321.00 | 324.00 | 324.00 | -2.70% | 438,300 |
| Jun 8, 2026 | 345.00 | 348.00 | 332.00 | 333.00 | 333.00 | -4.58% | 307,700 |
| Jun 5, 2026 | 346.00 | 355.00 | 346.00 | 349.00 | 349.00 | 1.75% | 306,200 |
| Jun 4, 2026 | 334.00 | 350.00 | 333.00 | 343.00 | 343.00 | 2.08% | 294,500 |
| Jun 3, 2026 | 337.00 | 338.00 | 330.00 | 336.00 | 336.00 | -0.30% | 209,600 |
| Jun 2, 2026 | 330.00 | 341.00 | 328.00 | 337.00 | 337.00 | 2.43% | 527,100 |
| Jun 1, 2026 | 330.00 | 332.00 | 320.00 | 329.00 | 329.00 | 0.92% | 534,400 |
| May 29, 2026 | 328.00 | 334.00 | 326.00 | 326.00 | 326.00 | -0.61% | 338,100 |
| May 28, 2026 | 325.00 | 329.00 | 321.00 | 328.00 | 328.00 | 0.61% | 269,600 |
| 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 |