Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,345.00
+15.00 (0.35%)
Jan 23, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20254,140.004,185.004,130.004,185.004,185.001.58%83,500
Nov 27, 20254,140.004,145.004,105.004,120.004,120.00-0.12%72,300
Nov 26, 20254,090.004,125.004,080.004,125.004,125.001.60%75,400
Nov 25, 20254,085.004,085.004,040.004,060.004,060.00-84,400
Nov 21, 20253,995.004,060.003,995.004,060.004,060.001.50%79,900
Nov 20, 20254,000.004,030.003,990.004,000.004,000.000.25%84,700
Nov 19, 20254,000.004,015.003,970.003,990.003,990.000.25%73,600
Nov 18, 20254,005.004,020.003,980.003,980.003,980.00-0.62%108,200
Nov 17, 20254,085.004,085.004,000.004,005.004,005.00-2.08%111,500
Nov 14, 20254,080.004,105.004,070.004,090.004,090.00-46,600
Nov 13, 20254,125.004,130.004,085.004,090.004,090.00-0.37%35,900
Nov 12, 20254,080.004,110.004,070.004,105.004,105.000.74%62,300
Nov 11, 20254,055.004,075.004,015.004,075.004,075.001.24%69,300
Nov 10, 20254,030.004,050.004,015.004,025.004,025.000.37%69,000
Nov 7, 20254,020.004,045.003,980.004,010.004,010.00-1.11%146,900