Skip to main content
logo
JAIC Co.,Ltd. (TYO:7073)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
-78.00 (-3.55%)
Apr 24, 2026, 3:30 PM JST

JAIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,178.002,178.002,122.002,122.002,122.00-3.55%500
Apr 23, 20262,200.002,250.002,200.002,200.002,200.002.28%1,200
Apr 22, 20262,265.002,265.002,109.002,151.002,151.00-5.03%2,300
Apr 21, 20262,290.002,290.002,260.002,265.002,265.00-1.09%800
Apr 20, 20262,297.002,319.002,290.002,290.002,290.00-1.34%1,200
Apr 17, 20262,372.002,372.002,320.002,321.002,321.00-2.68%600
Apr 16, 20262,368.002,389.002,368.002,385.002,385.000.21%300
Apr 15, 20262,375.002,415.002,375.002,380.002,380.00-0.67%400
Apr 14, 20262,420.002,420.002,396.002,396.002,396.00-0.95%700
Apr 13, 20262,410.002,419.002,403.002,419.002,419.00-1,000
Apr 10, 20262,419.002,419.002,403.002,419.002,419.000.08%600
Apr 9, 20262,410.002,420.002,370.002,417.002,417.000.29%1,000
Apr 8, 20262,394.002,414.002,372.002,410.002,410.001.47%1,200
Apr 7, 20262,381.002,381.002,365.002,375.002,375.00-0.21%900
Apr 6, 20262,386.002,409.002,360.002,380.002,380.001.88%1,000
Apr 3, 20262,270.002,336.002,270.002,336.002,336.000.86%1,200
Apr 2, 20262,242.002,316.002,242.002,316.002,316.001.36%1,000
Apr 1, 20262,240.002,293.002,236.002,285.002,285.002.01%1,400
Mar 31, 20262,227.002,248.002,226.002,240.002,240.000.04%1,100
Mar 30, 20262,171.002,239.002,148.002,239.002,239.002.61%1,900
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