Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
+65.00 (1.58%)
Aug 1, 2025, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,120.004,195.004,120.004,175.004,175.001.58%103,900
Jul 31, 20254,065.004,145.004,060.004,110.004,110.000.61%401,000
Jul 30, 20254,080.004,100.004,050.004,085.004,085.00-0.61%90,700
Jul 29, 20254,130.004,145.004,090.004,110.004,110.00-0.72%83,300
Jul 28, 20254,135.004,145.004,105.004,140.004,140.000.12%58,800
Jul 25, 20254,140.004,145.004,105.004,135.004,135.00-0.12%70,500
Jul 24, 20254,125.004,150.004,095.004,140.004,140.000.36%97,400
Jul 23, 20254,140.004,165.004,105.004,125.004,125.000.98%90,100
Jul 22, 20254,065.004,085.004,045.004,085.004,085.000.49%59,400
Jul 18, 20254,130.004,130.004,060.004,065.004,065.00-0.97%44,600
Jul 17, 20254,095.004,140.004,095.004,105.004,105.00-49,700
Jul 16, 20254,125.004,130.004,090.004,105.004,105.00-0.97%52,100
Jul 15, 20254,155.004,185.004,145.004,145.004,145.00-0.36%54,400
Jul 14, 20254,190.004,200.004,155.004,160.004,160.00-0.72%64,800
Jul 11, 20254,155.004,200.004,155.004,190.004,190.000.72%62,300
Jul 10, 20254,150.004,175.004,130.004,160.004,160.000.48%84,700
Jul 9, 20254,100.004,170.004,100.004,140.004,140.001.22%108,900
Jul 8, 20254,070.004,095.004,020.004,090.004,090.000.49%90,300
Jul 7, 20254,050.004,075.004,035.004,070.004,070.000.87%74,500
Jul 4, 20254,030.004,045.004,010.004,035.004,035.000.37%50,700
Jul 3, 20253,975.004,035.003,965.004,020.004,020.000.75%69,500
Jul 2, 20253,960.004,005.003,955.003,990.003,990.00-76,100
Jul 1, 20253,965.003,990.003,935.003,990.003,990.00-0.50%70,000
Jun 30, 20254,100.004,135.004,000.004,010.004,010.000.50%217,900
Jun 27, 20253,970.004,005.003,945.003,990.003,990.001.14%90,900
Jun 26, 20253,895.003,945.003,895.003,945.003,945.001.28%55,100
Jun 25, 20253,915.003,915.003,850.003,895.003,895.00-81,300
Jun 24, 20253,870.004,030.003,870.003,895.003,895.001.04%156,400
Jun 23, 20253,890.003,890.003,795.003,855.003,855.00-0.90%101,200
Jun 20, 20253,860.003,930.003,855.003,890.003,890.000.39%319,000
Jun 19, 20253,890.003,890.003,850.003,875.003,875.00-0.39%37,800
Jun 18, 20253,900.003,905.003,885.003,890.003,890.00-63,800
Jun 17, 20253,870.003,890.003,855.003,890.003,890.000.78%31,300
Jun 16, 20253,855.003,885.003,855.003,860.003,860.000.26%33,400
Jun 13, 20253,900.003,905.003,845.003,850.003,850.00-1.53%64,400
Jun 12, 20253,960.003,965.003,900.003,910.003,910.00-1.14%56,100
Jun 11, 20253,930.003,960.003,925.003,955.003,955.000.64%54,600
Jun 10, 20253,975.003,985.003,930.003,930.003,930.00-1.13%67,800
Jun 9, 20253,985.004,000.003,970.003,975.003,975.00-58,500
Jun 6, 20254,020.004,040.003,970.003,975.003,975.00-1.24%84,900
Jun 5, 20254,025.004,025.003,975.004,025.004,025.00-1.23%104,300
Jun 4, 20254,075.004,105.004,060.004,075.004,075.000.74%76,700
Jun 3, 20254,020.004,075.003,985.004,045.004,045.00-0.37%115,900
Jun 2, 20254,025.004,060.004,020.004,060.004,060.000.12%68,800
May 30, 20254,030.004,065.004,010.004,055.004,055.00-0.12%66,600
May 29, 20254,050.004,085.004,035.004,060.004,060.000.74%87,900
May 28, 20253,980.004,050.003,965.004,030.004,030.001.90%117,200
May 27, 20253,885.003,955.003,875.003,955.003,955.001.93%53,200
May 26, 20253,840.003,890.003,840.003,880.003,880.000.65%47,700
May 23, 20253,840.003,865.003,835.003,855.003,855.000.65%39,400