JACCS Co., Ltd. (TYO:8584)
Japan · Delayed Price · Currency is JPY 4,095.00
-10.00 (-0.24%)
Apr 17, 2026, 3:30 PM JST
JACCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,105.00 | 4,130.00 | 4,085.00 | 4,095.00 | 4,095.00 | -0.24% | 56,300 |
| Apr 16, 2026 | 4,135.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.73% | 78,500 |
| Apr 15, 2026 | 4,135.00 | 4,150.00 | 4,110.00 | 4,135.00 | 4,135.00 | 0.61% | 61,900 |
| Apr 14, 2026 | 4,110.00 | 4,110.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.61% | 55,400 |
| Apr 13, 2026 | 4,070.00 | 4,115.00 | 4,055.00 | 4,085.00 | 4,085.00 | 0.37% | 86,600 |
| Apr 10, 2026 | 4,105.00 | 4,125.00 | 4,055.00 | 4,070.00 | 4,070.00 | -0.97% | 77,500 |
| Apr 9, 2026 | 4,180.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.32% | 58,900 |
| Apr 8, 2026 | 4,185.00 | 4,195.00 | 4,150.00 | 4,165.00 | 4,165.00 | 0.60% | 97,400 |
| Apr 7, 2026 | 4,125.00 | 4,175.00 | 4,115.00 | 4,140.00 | 4,140.00 | 0.36% | 57,500 |
| Apr 6, 2026 | 4,130.00 | 4,150.00 | 4,120.00 | 4,125.00 | 4,125.00 | -0.12% | 75,400 |
| Apr 3, 2026 | 4,120.00 | 4,140.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1.10% | 62,300 |
| Apr 2, 2026 | 4,130.00 | 4,145.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.61% | 108,200 |
| Apr 1, 2026 | 4,085.00 | 4,110.00 | 4,050.00 | 4,110.00 | 4,110.00 | 2.62% | 74,800 |
| Mar 31, 2026 | 4,010.00 | 4,065.00 | 3,995.00 | 4,005.00 | 4,005.00 | -0.25% | 92,800 |
| Mar 30, 2026 | 3,960.00 | 4,050.00 | 3,935.00 | 4,015.00 | 4,015.00 | -3.60% | 153,700 |
| Mar 27, 2026 | 4,165.00 | 4,185.00 | 4,145.00 | 4,165.00 | 4,065.00 | - | 130,100 |
| Mar 26, 2026 | 4,200.00 | 4,200.00 | 4,110.00 | 4,165.00 | 4,065.00 | -0.12% | 97,200 |
| Mar 25, 2026 | 4,140.00 | 4,185.00 | 4,130.00 | 4,170.00 | 4,069.88 | 1.46% | 111,600 |
| Mar 24, 2026 | 4,105.00 | 4,115.00 | 4,080.00 | 4,110.00 | 4,011.32 | 1.86% | 73,800 |
| Mar 23, 2026 | 4,100.00 | 4,100.00 | 4,025.00 | 4,035.00 | 3,938.12 | -1.94% | 144,100 |
| Mar 19, 2026 | 4,140.00 | 4,150.00 | 4,110.00 | 4,115.00 | 4,016.20 | -1.44% | 96,900 |
| Mar 18, 2026 | 4,135.00 | 4,175.00 | 4,130.00 | 4,175.00 | 4,074.76 | 1.71% | 62,700 |
| Mar 17, 2026 | 4,125.00 | 4,145.00 | 4,095.00 | 4,105.00 | 4,006.44 | 0.24% | 73,900 |
| Mar 16, 2026 | 4,110.00 | 4,140.00 | 4,090.00 | 4,095.00 | 3,996.68 | -0.36% | 108,700 |
| Mar 13, 2026 | 4,120.00 | 4,155.00 | 4,095.00 | 4,110.00 | 4,011.32 | -1.20% | 124,800 |
| Mar 12, 2026 | 4,205.00 | 4,210.00 | 4,140.00 | 4,160.00 | 4,060.12 | -1.89% | 102,900 |
| Mar 11, 2026 | 4,250.00 | 4,265.00 | 4,235.00 | 4,240.00 | 4,138.20 | 0.24% | 49,400 |
| Mar 10, 2026 | 4,240.00 | 4,250.00 | 4,200.00 | 4,230.00 | 4,128.44 | 1.32% | 95,500 |
| Mar 9, 2026 | 4,140.00 | 4,185.00 | 4,095.00 | 4,175.00 | 4,074.76 | -1.53% | 182,200 |
| Mar 6, 2026 | 4,190.00 | 4,245.00 | 4,160.00 | 4,240.00 | 4,138.20 | 0.59% | 64,200 |
| Mar 5, 2026 | 4,250.00 | 4,250.00 | 4,185.00 | 4,215.00 | 4,113.80 | 2.55% | 110,300 |
| Mar 4, 2026 | 4,200.00 | 4,205.00 | 4,065.00 | 4,110.00 | 4,011.32 | -3.29% | 215,400 |
| Mar 3, 2026 | 4,350.00 | 4,355.00 | 4,250.00 | 4,250.00 | 4,147.96 | -2.19% | 117,300 |
| Mar 2, 2026 | 4,335.00 | 4,355.00 | 4,270.00 | 4,345.00 | 4,240.68 | -1.92% | 113,900 |
| Feb 27, 2026 | 4,375.00 | 4,450.00 | 4,355.00 | 4,430.00 | 4,323.64 | 1.84% | 142,100 |
| Feb 26, 2026 | 4,365.00 | 4,380.00 | 4,340.00 | 4,350.00 | 4,245.56 | 1.05% | 89,500 |
| Feb 25, 2026 | 4,325.00 | 4,325.00 | 4,285.00 | 4,305.00 | 4,201.64 | - | 98,500 |
| Feb 24, 2026 | 4,290.00 | 4,320.00 | 4,235.00 | 4,305.00 | 4,201.64 | 0.35% | 124,800 |
| Feb 20, 2026 | 4,335.00 | 4,335.00 | 4,275.00 | 4,290.00 | 4,187.00 | -1.83% | 86,400 |
| Feb 19, 2026 | 4,355.00 | 4,370.00 | 4,315.00 | 4,370.00 | 4,265.08 | 0.34% | 70,000 |
| Feb 18, 2026 | 4,325.00 | 4,360.00 | 4,315.00 | 4,355.00 | 4,250.44 | 1.63% | 57,600 |
| Feb 17, 2026 | 4,320.00 | 4,345.00 | 4,280.00 | 4,285.00 | 4,182.12 | -1.15% | 62,900 |
| Feb 16, 2026 | 4,330.00 | 4,335.00 | 4,280.00 | 4,335.00 | 4,230.92 | 0.70% | 99,100 |
| Feb 13, 2026 | 4,310.00 | 4,340.00 | 4,285.00 | 4,305.00 | 4,201.64 | -0.81% | 87,000 |
| Feb 12, 2026 | 4,330.00 | 4,365.00 | 4,325.00 | 4,340.00 | 4,235.80 | 0.70% | 79,200 |
| Feb 10, 2026 | 4,310.00 | 4,375.00 | 4,310.00 | 4,310.00 | 4,206.52 | - | 98,500 |
| Feb 9, 2026 | 4,340.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,206.52 | 0.94% | 107,900 |
| Feb 6, 2026 | 4,200.00 | 4,280.00 | 4,160.00 | 4,270.00 | 4,167.48 | -1.61% | 218,600 |
| Feb 5, 2026 | 4,325.00 | 4,425.00 | 4,300.00 | 4,340.00 | 4,235.80 | 1.88% | 196,900 |
| Feb 4, 2026 | 4,265.00 | 4,310.00 | 4,255.00 | 4,260.00 | 4,157.72 | -0.12% | 132,200 |