Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
-10.00 (-0.29%)
Jun 2, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263,370.003,405.003,330.003,385.003,385.00-0.29%167,800
Jun 1, 20263,485.003,485.003,380.003,395.003,395.00-2.72%247,900
May 29, 20263,470.003,515.003,460.003,490.003,490.000.58%162,200
May 28, 20263,470.003,475.003,435.003,470.003,470.000.58%224,700
May 27, 20263,450.003,470.003,435.003,450.003,450.000.15%139,800
May 26, 20263,465.003,485.003,445.003,445.003,445.00-1.01%120,600
May 25, 20263,530.003,540.003,430.003,480.003,480.00-1.28%191,700
May 22, 20263,600.003,600.003,520.003,525.003,525.00-1.26%119,300
May 21, 20263,605.003,635.003,570.003,570.003,570.00-0.42%145,500
May 20, 20263,680.003,680.003,555.003,585.003,585.00-2.32%159,800
May 19, 20263,550.003,685.003,540.003,670.003,670.005.01%345,900
May 18, 20263,700.003,705.003,465.003,495.003,495.00-7.42%565,200
May 15, 20264,020.004,050.003,735.003,775.003,775.00-6.91%302,900
May 14, 20264,030.004,065.004,015.004,055.004,055.000.37%73,100
May 13, 20264,050.004,050.004,025.004,040.004,040.000.12%46,500
May 12, 20264,060.004,065.004,025.004,035.004,035.00-0.49%73,500
May 11, 20264,025.004,065.004,015.004,055.004,055.00-80,700
May 8, 20264,065.004,070.004,030.004,055.004,055.00-0.73%78,200
May 7, 20264,090.004,110.004,030.004,085.004,085.001.62%121,000
May 1, 20264,070.004,070.004,015.004,020.004,020.00-1.35%56,400
Apr 30, 20264,105.004,115.004,055.004,075.004,075.00-0.97%76,600
Apr 28, 20264,020.004,115.004,010.004,115.004,115.002.36%116,600
Apr 27, 20264,015.004,025.004,000.004,020.004,020.00-0.74%65,300
Apr 24, 20264,050.004,055.004,010.004,050.004,050.00-0.25%98,600
Apr 23, 20264,060.004,070.004,030.004,060.004,060.00-0.25%76,400
Apr 22, 20264,090.004,095.004,050.004,070.004,070.00-0.61%89,400
Apr 21, 20264,100.004,110.004,075.004,095.004,095.00-86,100
Apr 20, 20264,115.004,115.004,085.004,095.004,095.00-63,400
Apr 17, 20264,105.004,130.004,085.004,095.004,095.00-0.24%56,300
Apr 16, 20264,135.004,155.004,090.004,105.004,105.00-0.73%78,500
Apr 15, 20264,135.004,150.004,110.004,135.004,135.000.61%61,900
Apr 14, 20264,110.004,110.004,080.004,110.004,110.000.61%55,400
Apr 13, 20264,070.004,115.004,055.004,085.004,085.000.37%86,600
Apr 10, 20264,105.004,125.004,055.004,070.004,070.00-0.97%77,500
Apr 9, 20264,180.004,180.004,110.004,110.004,110.00-1.32%58,900
Apr 8, 20264,185.004,195.004,150.004,165.004,165.000.60%97,400
Apr 7, 20264,125.004,175.004,115.004,140.004,140.000.36%57,500
Apr 6, 20264,130.004,150.004,120.004,125.004,125.00-0.12%75,400
Apr 3, 20264,120.004,140.004,100.004,130.004,130.001.10%62,300
Apr 2, 20264,130.004,145.004,070.004,085.004,085.00-0.61%108,200
Apr 1, 20264,085.004,110.004,050.004,110.004,110.002.62%74,800
Mar 31, 20264,010.004,065.003,995.004,005.004,005.00-0.25%92,800
Mar 30, 20263,960.004,050.003,935.004,015.004,015.00-1.23%153,700
Mar 27, 20264,165.004,185.004,145.004,165.004,065.00-130,100
Mar 26, 20264,200.004,200.004,110.004,165.004,065.00-0.12%97,200
Mar 25, 20264,140.004,185.004,130.004,170.004,069.881.46%111,600
Mar 24, 20264,105.004,115.004,080.004,110.004,011.321.86%73,800
Mar 23, 20264,100.004,100.004,025.004,035.003,938.12-1.94%144,100
Mar 19, 20264,140.004,150.004,110.004,115.004,016.20-1.44%96,900
Mar 18, 20264,135.004,175.004,130.004,175.004,074.761.71%62,700