Skip to main content
logo
JAIC Co.,Ltd. (TYO:7073)
Japan flag Japan · Delayed Price · Currency is JPY
2,182.00
+27.00 (1.25%)
At close: Mar 27, 2026

JAIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,155.002,199.002,105.002,182.002,182.001.25%2,700
Mar 26, 20262,131.002,162.002,120.002,155.002,155.000.23%2,600
Mar 25, 20262,086.002,150.002,086.002,150.002,150.003.86%1,700
Mar 24, 20262,060.002,128.002,060.002,070.002,070.00-0.34%2,500
Mar 23, 20261,974.002,079.001,974.002,077.002,077.005.22%4,300
Mar 19, 20262,142.002,142.001,915.001,974.001,974.00-8.10%7,200
Mar 18, 20262,167.002,180.002,090.002,148.002,148.00-0.92%6,500
Mar 17, 20262,191.002,203.002,162.002,168.002,168.00-0.18%3,500
Mar 16, 20262,247.002,247.002,131.002,172.002,172.00-8.39%13,100
Mar 13, 20262,365.002,453.002,358.002,371.002,371.00-0.92%3,600
Mar 12, 20262,338.002,400.002,338.002,393.002,393.000.21%1,600
Mar 11, 20262,381.002,392.002,374.002,388.002,388.00-0.38%800
Mar 10, 20262,357.002,419.002,310.002,397.002,397.003.90%2,300
Mar 9, 20262,282.002,307.002,210.002,307.002,307.00-1.07%3,600
Mar 6, 20262,294.002,332.002,282.002,332.002,332.001.39%1,200
Mar 5, 20262,310.002,344.002,290.002,300.002,300.001.77%1,200
Mar 4, 20262,324.002,324.002,260.002,260.002,260.00-3.21%3,700
Mar 3, 20262,358.002,390.002,335.002,335.002,335.00-1.64%1,300
Mar 2, 20262,316.002,394.002,316.002,374.002,374.002.33%2,800
Feb 27, 20262,330.002,342.002,319.002,320.002,320.00-1.02%1,800
Feb 26, 20262,370.002,386.002,326.002,344.002,344.00-0.80%4,900
Feb 25, 20262,422.002,422.002,363.002,363.002,363.00-0.63%1,700
Feb 24, 20262,422.002,422.002,375.002,378.002,378.000.13%400
Feb 20, 20262,404.002,404.002,375.002,375.002,375.00-1.21%700
Feb 19, 20262,371.002,414.002,371.002,404.002,404.000.12%1,100
Feb 18, 20262,358.002,422.002,358.002,401.002,401.00-0.04%400
Feb 17, 20262,387.002,408.002,387.002,402.002,402.000.63%1,700
Feb 16, 20262,362.002,391.002,362.002,387.002,387.000.34%1,800
Feb 13, 20262,409.002,409.002,379.002,379.002,379.00-1.25%1,500
Feb 12, 20262,395.002,427.002,391.002,409.002,409.000.58%1,300
Feb 10, 20262,395.002,418.002,393.002,395.002,395.00-0.62%1,700
Feb 9, 20262,429.002,436.002,410.002,410.002,410.00-0.08%1,800
Feb 6, 20262,384.002,439.002,383.002,412.002,412.001.01%2,700
Feb 5, 20262,255.002,391.002,255.002,388.002,388.001.70%5,800
Feb 4, 20262,297.002,348.002,297.002,348.002,348.001.16%2,600
Feb 3, 20262,357.002,357.002,252.002,321.002,321.000.26%6,200
Feb 2, 20262,424.002,432.002,315.002,315.002,315.00-4.81%7,600
Jan 30, 20262,422.002,452.002,413.002,432.002,432.000.83%7,500
Jan 29, 20262,481.002,505.002,394.002,412.002,412.00-14.95%21,200
Jan 28, 20262,800.002,850.002,800.002,836.002,781.001.29%9,800
Jan 27, 20262,799.002,800.002,764.002,800.002,745.701.23%4,300
Jan 26, 20262,764.002,800.002,756.002,766.002,712.360.95%4,100
Jan 23, 20262,745.002,763.002,740.002,740.002,686.86-0.44%5,600
Jan 22, 20262,768.002,780.002,746.002,752.002,698.630.04%3,800
Jan 21, 20262,751.002,751.002,723.002,751.002,697.650.04%2,200
Jan 20, 20262,710.002,750.002,710.002,750.002,696.671.66%3,000
Jan 19, 20262,713.002,719.002,705.002,705.002,652.540.04%5,200
Jan 16, 20262,714.002,717.002,703.002,704.002,651.56-0.33%2,700
Jan 15, 20262,717.002,717.002,703.002,713.002,660.390.11%4,300
Jan 14, 20262,691.002,719.002,691.002,710.002,657.440.26%3,500