Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+40.00 (1.08%)
Sep 11, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,650.003,745.003,640.003,730.003,730.001.08%144,400
Sep 10, 20263,705.003,720.003,685.003,690.003,690.00-1.07%123,100
Sep 9, 20263,740.003,760.003,715.003,730.003,730.00-0.53%99,000
Sep 8, 20263,760.003,765.003,745.003,750.003,750.00-0.66%61,000
Sep 7, 20263,745.003,790.003,740.003,775.003,775.000.67%121,500
Sep 4, 20263,795.003,800.003,730.003,750.003,750.00-1.19%130,300
Sep 3, 20263,815.003,850.003,795.003,795.003,795.000.26%84,600
Sep 2, 20263,805.003,815.003,780.003,785.003,785.00-1.30%91,700
Sep 1, 20263,820.003,855.003,815.003,835.003,835.000.26%70,000
Aug 31, 20263,855.003,855.003,800.003,825.003,825.00-0.65%113,500
Aug 28, 20263,860.003,890.003,840.003,850.003,850.00-1.03%183,800
Aug 27, 20263,895.003,935.003,880.003,890.003,890.000.26%119,400
Aug 26, 20263,840.003,895.003,835.003,880.003,880.001.17%107,000
Aug 25, 20263,850.003,875.003,825.003,835.003,835.00-103,500
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