Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
+50.00 (1.32%)
Aug 24, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,800.003,850.003,780.003,835.003,835.001.32%114,900
Aug 21, 20263,765.003,790.003,750.003,785.003,785.000.66%65,400
Aug 20, 20263,735.003,760.003,705.003,760.003,760.000.53%66,300
Aug 19, 20263,745.003,745.003,695.003,740.003,740.000.54%110,200
Aug 18, 20263,740.003,775.003,715.003,720.003,720.00-0.80%146,100
Aug 17, 20263,780.003,790.003,745.003,750.003,750.00-1.06%77,400
Aug 14, 20263,780.003,800.003,770.003,790.003,790.000.26%70,000
Aug 13, 20263,780.003,800.003,745.003,780.003,780.000.13%72,800
Aug 12, 20263,775.003,790.003,750.003,775.003,775.000.40%138,300
Aug 10, 20263,745.003,775.003,705.003,760.003,760.000.40%90,700
Aug 7, 20263,680.003,780.003,670.003,745.003,745.00-140,000
Aug 6, 20263,645.003,755.003,620.003,745.003,745.003.45%167,100
Aug 5, 20263,655.003,665.003,615.003,620.003,620.000.14%90,400
Aug 4, 20263,640.003,655.003,610.003,615.003,615.00-0.55%99,000
Aug 3, 20263,730.003,730.003,635.003,635.003,635.00-2.94%163,500
Jul 31, 20263,750.003,785.003,735.003,745.003,745.00-0.53%121,200
Jul 30, 20263,800.003,805.003,740.003,765.003,765.00-1.44%141,300
Jul 29, 20263,755.003,830.003,745.003,820.003,820.001.73%139,000
Jul 28, 20263,780.003,780.003,725.003,755.003,755.00-0.27%83,500
Jul 27, 20263,720.003,765.003,710.003,765.003,765.002.03%127,700
Jul 24, 20263,670.003,700.003,650.003,690.003,690.00-0.67%111,500
Jul 23, 20263,765.003,775.003,690.003,715.003,715.00-1.72%157,400
Jul 22, 20263,785.003,825.003,750.003,780.003,780.00-1.95%172,900
Jul 21, 20263,795.003,875.003,785.003,855.003,855.002.39%127,200
Jul 17, 20263,750.003,800.003,725.003,765.003,765.000.53%105,300
Jul 16, 20263,760.003,790.003,735.003,745.003,745.00-79,300
Jul 15, 20263,740.003,760.003,720.003,745.003,745.000.81%82,000
Jul 14, 20263,705.003,760.003,680.003,715.003,715.001.09%102,400
Jul 13, 20263,700.003,710.003,670.003,675.003,675.00-0.41%77,000
Jul 10, 20263,655.003,695.003,655.003,690.003,690.000.96%77,600
Jul 9, 20263,640.003,685.003,605.003,655.003,655.000.27%89,900
Jul 8, 20263,660.003,680.003,645.003,645.003,645.00-0.27%90,700
Jul 7, 20263,690.003,690.003,655.003,655.003,655.00-0.27%109,200
Jul 6, 20263,625.003,680.003,610.003,665.003,665.001.10%88,600
Jul 3, 20263,625.003,655.003,605.003,625.003,625.000.83%117,800
Jul 2, 20263,610.003,630.003,580.003,595.003,595.000.98%112,500
Jul 1, 20263,540.003,560.003,510.003,560.003,560.000.99%113,900
Jun 30, 20263,510.003,550.003,490.003,525.003,525.000.86%129,300
Jun 29, 20263,585.003,585.003,460.003,495.003,495.001.45%257,500
Jun 26, 20263,435.003,455.003,425.003,445.003,445.000.58%86,000
Jun 25, 20263,455.003,455.003,420.003,425.003,425.000.44%63,500
Jun 24, 20263,440.003,460.003,410.003,410.003,410.00-0.29%105,400
Jun 23, 20263,450.003,460.003,420.003,420.003,420.00-1.16%87,700
Jun 22, 20263,515.003,525.003,460.003,460.003,460.00-1.70%112,400
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