Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,165.00
0.00 (0.00%)
At close: Mar 27, 2026

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,165.004,175.004,150.004,170.00-0.12%20,500
Mar 26, 20264,200.004,200.004,110.004,165.004,165.00-0.12%97,200
Mar 25, 20264,140.004,185.004,130.004,170.004,170.001.46%111,600
Mar 24, 20264,105.004,115.004,080.004,110.004,110.001.86%73,800
Mar 23, 20264,100.004,100.004,025.004,035.004,035.00-1.94%144,100
Mar 19, 20264,140.004,150.004,110.004,115.004,115.00-1.44%61,900
Mar 18, 20264,135.004,175.004,130.004,175.004,175.001.71%62,700
Mar 17, 20264,125.004,145.004,095.004,105.004,105.000.24%73,900
Mar 16, 20264,110.004,140.004,090.004,095.004,095.00-0.36%108,700
Mar 13, 20264,120.004,155.004,095.004,110.004,110.00-1.20%124,800
Mar 12, 20264,205.004,210.004,140.004,160.004,160.00-1.89%102,900
Mar 11, 20264,250.004,265.004,235.004,240.004,240.000.24%49,400
Mar 10, 20264,240.004,250.004,200.004,230.004,230.001.32%95,500
Mar 9, 20264,140.004,185.004,095.004,175.004,175.00-1.53%182,200
Mar 6, 20264,190.004,245.004,160.004,240.004,240.000.59%64,200
Mar 5, 20264,250.004,250.004,185.004,215.004,215.002.55%110,300
Mar 4, 20264,200.004,205.004,065.004,110.004,110.00-3.29%215,400
Mar 3, 20264,350.004,355.004,250.004,250.004,250.00-2.19%117,300
Mar 2, 20264,335.004,355.004,270.004,345.004,345.00-1.92%113,900
Feb 27, 20264,375.004,450.004,355.004,430.004,430.001.84%142,100
Feb 26, 20264,365.004,380.004,340.004,350.004,350.001.05%89,500
Feb 25, 20264,325.004,325.004,285.004,305.004,305.00-98,500
Feb 24, 20264,290.004,320.004,235.004,305.004,305.000.35%124,800
Feb 20, 20264,335.004,335.004,275.004,290.004,290.00-1.83%86,400
Feb 19, 20264,355.004,370.004,315.004,370.004,370.000.34%70,000
Feb 18, 20264,325.004,360.004,315.004,355.004,355.001.63%57,600
Feb 17, 20264,320.004,345.004,280.004,285.004,285.00-1.15%62,900
Feb 16, 20264,330.004,335.004,280.004,335.004,335.000.70%99,100
Feb 13, 20264,310.004,340.004,285.004,305.004,305.00-0.81%87,000
Feb 12, 20264,330.004,365.004,325.004,340.004,340.000.70%79,200
Feb 10, 20264,310.004,375.004,310.004,310.004,310.00-98,500
Feb 9, 20264,340.004,350.004,300.004,310.004,310.000.94%107,900
Feb 6, 20264,200.004,280.004,160.004,270.004,270.00-1.61%218,600
Feb 5, 20264,325.004,425.004,300.004,340.004,340.001.88%196,900
Feb 4, 20264,265.004,310.004,255.004,260.004,260.00-0.12%132,200
Feb 3, 20264,205.004,270.004,200.004,265.004,265.002.16%89,700
Feb 2, 20264,260.004,260.004,175.004,175.004,175.00-1.42%104,300
Jan 30, 20264,240.004,250.004,210.004,235.004,235.00-0.12%74,700
Jan 29, 20264,200.004,240.004,175.004,240.004,240.001.19%102,800
Jan 28, 20264,210.004,220.004,185.004,190.004,190.00-1.18%87,800
Jan 27, 20264,250.004,250.004,190.004,240.004,240.00-0.47%134,200
Jan 26, 20264,315.004,315.004,250.004,260.004,260.00-1.96%101,700
Jan 23, 20264,365.004,375.004,330.004,345.004,345.000.35%68,700
Jan 22, 20264,315.004,345.004,295.004,330.004,330.001.05%99,400
Jan 21, 20264,315.004,320.004,260.004,285.004,285.00-1.49%152,900
Jan 20, 20264,400.004,400.004,345.004,350.004,350.00-1.14%69,400
Jan 19, 20264,420.004,425.004,365.004,400.004,400.000.11%66,700
Jan 16, 20264,380.004,415.004,355.004,395.004,395.000.46%97,800
Jan 15, 20264,350.004,375.004,330.004,375.004,375.000.57%101,200
Jan 14, 20264,375.004,380.004,345.004,350.004,350.00-0.46%104,100