JALCO Holdings Inc. (TYO:6625)
Japan · Delayed Price · Currency is JPY 337.00
-5.00 (-1.46%)
Jul 29, 2026, 2:55 PM JST
JALCO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 342.00 | 345.00 | 336.00 | 337.00 | - | -1.46% | 209,300 |
| 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 |
| 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 |