JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 368.00
+1.00 (0.27%)
Sep 18, 2026, 3:30 PM JST
JALCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |