JACCS Co., Ltd. (TYO:8584)
Japan · Delayed Price · Currency is JPY 4,240.00
+25.00 (0.59%)
At close: Mar 6, 2026
JACCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,190.00 | 4,245.00 | 4,160.00 | 4,240.00 | 4,240.00 | 0.59% | 64,200 |
| Mar 5, 2026 | 4,250.00 | 4,250.00 | 4,185.00 | 4,215.00 | 4,215.00 | 2.55% | 110,300 |
| Mar 4, 2026 | 4,200.00 | 4,205.00 | 4,065.00 | 4,110.00 | 4,110.00 | -3.29% | 215,400 |
| Mar 3, 2026 | 4,350.00 | 4,355.00 | 4,250.00 | 4,250.00 | 4,250.00 | -2.19% | 117,300 |
| Mar 2, 2026 | 4,335.00 | 4,355.00 | 4,270.00 | 4,345.00 | 4,345.00 | -1.92% | 113,900 |
| Feb 27, 2026 | 4,375.00 | 4,450.00 | 4,355.00 | 4,430.00 | 4,430.00 | 1.84% | 142,100 |
| Feb 26, 2026 | 4,365.00 | 4,380.00 | 4,340.00 | 4,350.00 | 4,350.00 | 1.05% | 89,500 |
| Feb 25, 2026 | 4,325.00 | 4,325.00 | 4,285.00 | 4,305.00 | 4,305.00 | - | 98,500 |
| Feb 24, 2026 | 4,290.00 | 4,320.00 | 4,235.00 | 4,305.00 | 4,305.00 | 0.35% | 124,800 |
| Feb 20, 2026 | 4,335.00 | 4,335.00 | 4,275.00 | 4,290.00 | 4,290.00 | -1.83% | 86,400 |
| Feb 19, 2026 | 4,355.00 | 4,370.00 | 4,315.00 | 4,370.00 | 4,370.00 | 0.34% | 70,000 |
| Feb 18, 2026 | 4,325.00 | 4,360.00 | 4,315.00 | 4,355.00 | 4,355.00 | 1.63% | 57,600 |
| Feb 17, 2026 | 4,320.00 | 4,345.00 | 4,280.00 | 4,285.00 | 4,285.00 | -1.15% | 62,900 |
| Feb 16, 2026 | 4,330.00 | 4,335.00 | 4,280.00 | 4,335.00 | 4,335.00 | 0.70% | 99,100 |
| Feb 13, 2026 | 4,310.00 | 4,340.00 | 4,285.00 | 4,305.00 | 4,305.00 | -0.81% | 87,000 |
| Feb 12, 2026 | 4,330.00 | 4,365.00 | 4,325.00 | 4,340.00 | 4,340.00 | 0.70% | 79,200 |
| Feb 10, 2026 | 4,310.00 | 4,375.00 | 4,310.00 | 4,310.00 | 4,310.00 | - | 98,500 |
| Feb 9, 2026 | 4,340.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 0.94% | 107,900 |
| Feb 6, 2026 | 4,200.00 | 4,280.00 | 4,160.00 | 4,270.00 | 4,270.00 | -1.61% | 218,600 |
| Feb 5, 2026 | 4,325.00 | 4,425.00 | 4,300.00 | 4,340.00 | 4,340.00 | 1.88% | 196,900 |
| Feb 4, 2026 | 4,265.00 | 4,310.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.12% | 132,200 |
| Feb 3, 2026 | 4,205.00 | 4,270.00 | 4,200.00 | 4,265.00 | 4,265.00 | 2.16% | 89,700 |
| Feb 2, 2026 | 4,260.00 | 4,260.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.42% | 104,300 |
| Jan 30, 2026 | 4,240.00 | 4,250.00 | 4,210.00 | 4,235.00 | 4,235.00 | -0.12% | 74,700 |
| Jan 29, 2026 | 4,200.00 | 4,240.00 | 4,175.00 | 4,240.00 | 4,240.00 | 1.19% | 102,800 |
| Jan 28, 2026 | 4,210.00 | 4,220.00 | 4,185.00 | 4,190.00 | 4,190.00 | -1.18% | 87,800 |
| Jan 27, 2026 | 4,250.00 | 4,250.00 | 4,190.00 | 4,240.00 | 4,240.00 | -0.47% | 134,200 |
| Jan 26, 2026 | 4,315.00 | 4,315.00 | 4,250.00 | 4,260.00 | 4,260.00 | -1.96% | 101,700 |
| Jan 23, 2026 | 4,365.00 | 4,375.00 | 4,330.00 | 4,345.00 | 4,345.00 | 0.35% | 68,700 |
| Jan 22, 2026 | 4,315.00 | 4,345.00 | 4,295.00 | 4,330.00 | 4,330.00 | 1.05% | 99,400 |
| Jan 21, 2026 | 4,315.00 | 4,320.00 | 4,260.00 | 4,285.00 | 4,285.00 | -1.49% | 152,900 |
| Jan 20, 2026 | 4,400.00 | 4,400.00 | 4,345.00 | 4,350.00 | 4,350.00 | -1.14% | 69,400 |
| Jan 19, 2026 | 4,420.00 | 4,425.00 | 4,365.00 | 4,400.00 | 4,400.00 | 0.11% | 66,700 |
| Jan 16, 2026 | 4,380.00 | 4,415.00 | 4,355.00 | 4,395.00 | 4,395.00 | 0.46% | 97,800 |
| Jan 15, 2026 | 4,350.00 | 4,375.00 | 4,330.00 | 4,375.00 | 4,375.00 | 0.57% | 101,200 |
| Jan 14, 2026 | 4,375.00 | 4,380.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.46% | 104,100 |
| Jan 13, 2026 | 4,440.00 | 4,445.00 | 4,340.00 | 4,370.00 | 4,370.00 | - | 119,900 |
| Jan 9, 2026 | 4,450.00 | 4,465.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.24% | 101,300 |
| Jan 8, 2026 | 4,400.00 | 4,445.00 | 4,400.00 | 4,425.00 | 4,425.00 | 0.68% | 59,600 |
| Jan 7, 2026 | 4,360.00 | 4,435.00 | 4,360.00 | 4,395.00 | 4,395.00 | 0.57% | 83,400 |
| Jan 6, 2026 | 4,350.00 | 4,390.00 | 4,345.00 | 4,370.00 | 4,370.00 | 1.16% | 85,700 |
| Jan 5, 2026 | 4,335.00 | 4,350.00 | 4,265.00 | 4,320.00 | 4,320.00 | -0.35% | 121,500 |
| Dec 30, 2025 | 4,380.00 | 4,385.00 | 4,335.00 | 4,335.00 | 4,335.00 | -0.69% | 55,000 |
| Dec 29, 2025 | 4,375.00 | 4,380.00 | 4,340.00 | 4,365.00 | 4,365.00 | 0.58% | 63,800 |
| Dec 26, 2025 | 4,305.00 | 4,370.00 | 4,305.00 | 4,340.00 | 4,340.00 | 1.05% | 82,900 |
| Dec 25, 2025 | 4,290.00 | 4,300.00 | 4,255.00 | 4,295.00 | 4,295.00 | 0.82% | 48,100 |
| Dec 24, 2025 | 4,295.00 | 4,300.00 | 4,245.00 | 4,260.00 | 4,260.00 | -0.81% | 64,600 |
| Dec 23, 2025 | 4,265.00 | 4,315.00 | 4,265.00 | 4,295.00 | 4,295.00 | 0.47% | 88,000 |
| Dec 22, 2025 | 4,300.00 | 4,320.00 | 4,275.00 | 4,275.00 | 4,275.00 | - | 71,500 |
| Dec 19, 2025 | 4,210.00 | 4,275.00 | 4,200.00 | 4,275.00 | 4,275.00 | 1.79% | 363,000 |