Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
-35.00 (-0.81%)
At close: Feb 13, 2026

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20264,440.004,445.004,340.004,370.004,370.00-119,900
Jan 9, 20264,450.004,465.004,370.004,370.004,370.00-1.24%101,300
Jan 8, 20264,400.004,445.004,400.004,425.004,425.000.68%59,600
Jan 7, 20264,360.004,435.004,360.004,395.004,395.000.57%83,400
Jan 6, 20264,350.004,390.004,345.004,370.004,370.001.16%85,700
Jan 5, 20264,335.004,350.004,265.004,320.004,320.00-0.35%121,500
Dec 30, 20254,380.004,385.004,335.004,335.004,335.00-0.69%55,000
Dec 29, 20254,375.004,380.004,340.004,365.004,365.000.58%63,800
Dec 26, 20254,305.004,370.004,305.004,340.004,340.001.05%82,900
Dec 25, 20254,290.004,300.004,255.004,295.004,295.000.82%48,100
Dec 24, 20254,295.004,300.004,245.004,260.004,260.00-0.81%64,600
Dec 23, 20254,265.004,315.004,265.004,295.004,295.000.47%88,000
Dec 22, 20254,300.004,320.004,275.004,275.004,275.00-71,500
Dec 19, 20254,210.004,275.004,200.004,275.004,275.001.79%363,000
Dec 18, 20254,185.004,210.004,165.004,200.004,200.000.48%78,000
Dec 17, 20254,165.004,180.004,120.004,180.004,180.000.24%52,100
Dec 16, 20254,200.004,200.004,165.004,170.004,170.00-0.83%71,400
Dec 15, 20254,155.004,210.004,140.004,205.004,205.001.20%103,500
Dec 12, 20254,120.004,155.004,120.004,155.004,155.001.71%84,900
Dec 11, 20254,125.004,135.004,080.004,085.004,085.00-0.61%61,800
Dec 10, 20254,150.004,160.004,110.004,110.004,110.00-0.60%92,800
Dec 9, 20254,130.004,145.004,105.004,135.004,135.000.24%55,000
Dec 8, 20254,115.004,125.004,085.004,125.004,125.000.86%78,700
Dec 5, 20254,135.004,140.004,065.004,090.004,090.00-1.09%84,600
Dec 4, 20254,095.004,135.004,090.004,135.004,135.001.10%80,900
Dec 3, 20254,115.004,115.004,075.004,090.004,090.00-0.37%59,300
Dec 2, 20254,135.004,145.004,085.004,105.004,105.00-0.73%81,500
Dec 1, 20254,185.004,200.004,125.004,135.004,135.00-1.19%150,100