Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
+10.00 (0.25%)
May 13, 2026, 9:22 AM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20264,060.004,065.004,025.004,035.00--0.49%22,000
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, 20263,960.004,050.003,935.004,015.004,015.00-3.60%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
Mar 17, 20264,125.004,145.004,095.004,105.004,006.440.24%73,900
Mar 16, 20264,110.004,140.004,090.004,095.003,996.68-0.36%108,700
Mar 13, 20264,120.004,155.004,095.004,110.004,011.32-1.20%124,800
Mar 12, 20264,205.004,210.004,140.004,160.004,060.12-1.89%102,900
Mar 11, 20264,250.004,265.004,235.004,240.004,138.200.24%49,400
Mar 10, 20264,240.004,250.004,200.004,230.004,128.441.32%95,500
Mar 9, 20264,140.004,185.004,095.004,175.004,074.76-1.53%182,200
Mar 6, 20264,190.004,245.004,160.004,240.004,138.200.59%64,200
Mar 5, 20264,250.004,250.004,185.004,215.004,113.802.55%110,300
Mar 4, 20264,200.004,205.004,065.004,110.004,011.32-3.29%215,400
Mar 3, 20264,350.004,355.004,250.004,250.004,147.96-2.19%117,300
Mar 2, 20264,335.004,355.004,270.004,345.004,240.68-1.92%113,900
Feb 27, 20264,375.004,450.004,355.004,430.004,323.641.84%142,100
Feb 26, 20264,365.004,380.004,340.004,350.004,245.561.05%89,500
Feb 25, 20264,325.004,325.004,285.004,305.004,201.64-98,500