Skip to main content
logo
JAIC Co.,Ltd. (TYO:7073)
Japan flag Japan · Delayed Price · Currency is JPY
2,361.00
-25.00 (-1.05%)
Sep 28, 2026, 3:23 PM JST

JAIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,375.002,375.002,361.002,361.002,361.00-1.05%1,200
Sep 25, 20262,410.002,410.002,346.002,386.002,386.003.29%3,000
Sep 24, 20262,282.002,311.002,282.002,310.002,310.001.23%3,200
Sep 18, 20262,286.002,286.002,282.002,282.002,282.00-0.17%1,700
Sep 17, 20262,319.002,319.002,286.002,286.002,286.00-1.12%800
Sep 16, 20262,313.002,322.002,312.002,312.002,312.00-0.82%1,100
Sep 15, 20262,333.002,333.002,302.002,331.002,331.00-2.18%1,400
Sep 14, 20262,303.002,383.002,303.002,383.002,383.003.52%3,200
Sep 11, 20262,318.002,318.002,302.002,302.002,302.00-0.60%700
Sep 10, 20262,316.002,316.002,316.002,316.002,316.00-0.90%100
Sep 9, 20262,387.002,387.002,337.002,337.002,337.00-2.09%200
Sep 8, 20262,310.002,387.002,310.002,387.002,387.002.31%400
Sep 7, 20262,352.002,352.002,303.002,333.002,333.00-0.85%1,800
Sep 4, 20262,348.002,395.002,348.002,353.002,353.00-0.30%700
Sep 3, 20262,342.002,371.002,342.002,360.002,360.000.77%1,000
Sep 2, 20262,360.002,361.002,342.002,342.002,342.00-2.25%1,100
Sep 1, 20262,340.002,399.002,340.002,396.002,396.002.00%900
Aug 31, 20262,256.002,350.002,256.002,349.002,349.004.17%1,900
Aug 28, 20262,264.002,264.002,255.002,255.002,255.000.18%300
Aug 27, 20262,252.002,253.002,251.002,251.002,251.00-600
Aug 26, 20262,253.002,253.002,251.002,251.002,251.00-0.09%400
Aug 25, 20262,255.002,256.002,253.002,253.002,253.00-0.09%700
Aug 24, 20262,265.002,265.002,255.002,255.002,255.00-0.44%600
Aug 21, 20262,285.002,285.002,255.002,265.002,265.00-0.88%800
Aug 20, 20262,282.002,285.002,253.002,285.002,285.001.29%600
Aug 19, 20262,258.002,258.002,255.002,256.002,256.00-1.40%900
Aug 18, 20262,288.002,288.002,288.002,288.002,288.001.46%100
Aug 17, 20262,256.002,280.002,255.002,255.002,255.00-0.04%600
Aug 14, 20262,256.002,265.002,256.002,256.002,256.00-0.62%1,700
Aug 13, 20262,284.002,294.002,270.002,270.002,270.000.93%1,800
Aug 12, 20262,259.002,274.002,235.002,249.002,249.00-0.44%900
Aug 10, 20262,259.002,259.002,259.002,259.002,259.001.71%300
Aug 7, 20262,211.002,260.002,211.002,221.002,221.000.45%800
Aug 6, 20262,230.002,230.002,211.002,211.002,211.00-0.41%1,100
Aug 5, 20262,220.002,250.002,200.002,220.002,220.00-1,500
Aug 4, 20262,216.002,266.002,216.002,220.002,220.000.23%1,400
Aug 3, 20262,250.002,250.002,200.002,215.002,215.00-1.64%2,600
Jul 31, 20262,290.002,290.002,252.002,252.002,252.00-0.57%2,800
Jul 30, 20262,293.002,295.002,259.002,265.002,265.00-9.15%9,500
Jul 29, 20262,460.002,520.002,460.002,493.002,493.000.40%6,600
Jul 28, 20262,470.002,499.002,470.002,483.002,483.000.53%2,400
Jul 27, 20262,460.002,470.002,452.002,470.002,470.00-2,400
Jul 24, 20262,463.002,475.002,463.002,470.002,470.000.61%1,500
Jul 23, 20262,471.002,471.002,450.002,455.002,455.00-0.65%1,500
Jul 22, 20262,480.002,494.002,471.002,471.002,471.00-1.16%2,600
Jul 21, 20262,495.002,502.002,492.002,500.002,500.000.60%1,500
Jul 17, 20262,495.002,505.002,480.002,485.002,485.00-0.20%2,300
Jul 16, 20262,498.002,498.002,470.002,490.002,490.001.01%800
Jul 15, 20262,453.002,472.002,406.002,465.002,465.000.20%1,400
Jul 14, 20262,472.002,485.002,460.002,460.002,460.00-0.97%1,600