Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
-60.00 (-1.70%)
Jun 22, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,540.003,545.003,480.003,520.003,520.00-0.14%174,500
Jun 18, 20263,530.003,555.003,505.003,525.003,525.000.28%117,200
Jun 17, 20263,585.003,605.003,515.003,515.003,515.00-1.95%108,700
Jun 16, 20263,560.003,585.003,535.003,585.003,585.000.84%109,100
Jun 15, 20263,585.003,635.003,555.003,555.003,555.00-0.42%172,100
Jun 12, 20263,540.003,605.003,540.003,570.003,570.000.71%119,100
Jun 11, 20263,550.003,570.003,515.003,545.003,545.00-0.14%110,700
Jun 10, 20263,495.003,590.003,490.003,550.003,550.002.16%223,600
Jun 9, 20263,450.003,515.003,450.003,475.003,475.000.87%171,600
Jun 8, 20263,435.003,465.003,410.003,445.003,445.00-0.29%147,200
Jun 5, 20263,400.003,470.003,390.003,455.003,455.002.52%194,100
Jun 4, 20263,405.003,410.003,360.003,370.003,370.00-1.89%167,700
Jun 3, 20263,355.003,440.003,355.003,435.003,435.001.48%211,600
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