Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
-80.00 (-2.27%)
Oct 2, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,500.003,500.003,440.003,445.003,445.00-2.13%194,900
Oct 1, 20263,550.003,555.003,500.003,520.003,520.00-1.26%200,300
Sep 30, 20263,580.003,590.003,525.003,565.003,565.000.28%213,500
Sep 29, 20263,600.003,605.003,535.003,555.003,555.00-1.39%247,400
Sep 28, 20263,760.003,770.003,700.003,705.003,605.00-1.20%322,300
Sep 25, 20263,695.003,755.003,690.003,750.003,648.791.21%134,300
Sep 24, 20263,715.003,735.003,685.003,705.003,605.000.82%118,100
Sep 18, 20263,740.003,745.003,675.003,675.003,575.81-1.74%451,300
Sep 17, 20263,740.003,750.003,725.003,740.003,639.06-113,300
Sep 16, 20263,735.003,760.003,730.003,740.003,639.060.13%77,800
Sep 15, 20263,730.003,765.003,725.003,735.003,634.19-107,200
Sep 14, 20263,720.003,745.003,695.003,735.003,634.190.13%80,100
Sep 11, 20263,650.003,745.003,640.003,730.003,629.331.08%144,400
Sep 10, 20263,705.003,720.003,685.003,690.003,590.40-1.07%123,100
Sep 9, 20263,740.003,760.003,715.003,730.003,629.33-0.53%99,000
Sep 8, 20263,760.003,765.003,745.003,750.003,648.79-0.66%61,000
Sep 7, 20263,745.003,790.003,740.003,775.003,673.110.67%121,500
Sep 4, 20263,795.003,800.003,730.003,750.003,648.79-1.19%130,300
Sep 3, 20263,815.003,850.003,795.003,795.003,692.570.26%84,600
Sep 2, 20263,805.003,815.003,780.003,785.003,682.84-1.30%91,700
Sep 1, 20263,820.003,855.003,815.003,835.003,731.490.26%70,000
Aug 31, 20263,855.003,855.003,800.003,825.003,721.76-0.65%113,500
Aug 28, 20263,860.003,890.003,840.003,850.003,746.09-1.03%183,800
Aug 27, 20263,895.003,935.003,880.003,890.003,785.010.26%119,400
Aug 26, 20263,840.003,895.003,835.003,880.003,775.281.17%107,000
Aug 25, 20263,850.003,875.003,825.003,835.003,731.49-103,500
Aug 24, 20263,800.003,850.003,780.003,835.003,731.491.32%114,900
Aug 21, 20263,765.003,790.003,750.003,785.003,682.840.66%65,400
Aug 20, 20263,735.003,760.003,705.003,760.003,658.520.53%66,300
Aug 19, 20263,745.003,745.003,695.003,740.003,639.060.54%110,200
Aug 18, 20263,740.003,775.003,715.003,720.003,619.60-0.80%146,100
Aug 17, 20263,780.003,790.003,745.003,750.003,648.79-1.06%77,400
Aug 14, 20263,780.003,800.003,770.003,790.003,687.710.26%70,000
Aug 13, 20263,780.003,800.003,745.003,780.003,677.980.13%72,800
Aug 12, 20263,775.003,790.003,750.003,775.003,673.110.40%138,300
Aug 10, 20263,745.003,775.003,705.003,760.003,658.520.40%90,700
Aug 7, 20263,680.003,780.003,670.003,745.003,643.92-140,000
Aug 6, 20263,645.003,755.003,620.003,745.003,643.923.45%167,100
Aug 5, 20263,655.003,665.003,615.003,620.003,522.290.14%90,400
Aug 4, 20263,640.003,655.003,610.003,615.003,517.43-0.55%99,000
Aug 3, 20263,730.003,730.003,635.003,635.003,536.89-2.94%163,500
Jul 31, 20263,750.003,785.003,735.003,745.003,643.92-0.53%121,200
Jul 30, 20263,800.003,805.003,740.003,765.003,663.38-1.44%141,300
Jul 29, 20263,755.003,830.003,745.003,820.003,716.901.73%139,000
Jul 28, 20263,780.003,780.003,725.003,755.003,653.65-0.27%83,500
Jul 27, 20263,720.003,765.003,710.003,765.003,663.382.03%127,700
Jul 24, 20263,670.003,700.003,650.003,690.003,590.40-0.67%111,500
Jul 23, 20263,765.003,775.003,690.003,715.003,614.73-1.72%157,400
Jul 22, 20263,785.003,825.003,750.003,780.003,677.98-1.95%172,900
Jul 21, 20263,795.003,875.003,785.003,855.003,750.952.39%127,200