JACCS Co., Ltd. (TYO:8584)
Japan · Delayed Price · Currency is JPY 3,745.00
-20.00 (-0.53%)
Jul 31, 2026, 3:30 PM JST
JACCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,750.00 | 3,785.00 | 3,735.00 | 3,745.00 | 3,745.00 | -0.53% | 121,200 |
| Jul 30, 2026 | 3,800.00 | 3,805.00 | 3,740.00 | 3,765.00 | 3,765.00 | -1.44% | 141,300 |
| Jul 29, 2026 | 3,755.00 | 3,830.00 | 3,745.00 | 3,820.00 | 3,820.00 | 1.73% | 139,000 |
| Jul 28, 2026 | 3,780.00 | 3,780.00 | 3,725.00 | 3,755.00 | 3,755.00 | -0.27% | 83,500 |
| Jul 27, 2026 | 3,720.00 | 3,765.00 | 3,710.00 | 3,765.00 | 3,765.00 | 2.03% | 127,700 |
| Jul 24, 2026 | 3,670.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,690.00 | -0.67% | 111,500 |
| Jul 23, 2026 | 3,765.00 | 3,775.00 | 3,690.00 | 3,715.00 | 3,715.00 | -1.72% | 157,400 |
| Jul 22, 2026 | 3,785.00 | 3,825.00 | 3,750.00 | 3,780.00 | 3,780.00 | -1.95% | 172,900 |
| Jul 21, 2026 | 3,795.00 | 3,875.00 | 3,785.00 | 3,855.00 | 3,855.00 | 2.39% | 127,200 |
| Jul 17, 2026 | 3,750.00 | 3,800.00 | 3,725.00 | 3,765.00 | 3,765.00 | 0.53% | 105,300 |
| Jul 16, 2026 | 3,760.00 | 3,790.00 | 3,735.00 | 3,745.00 | 3,745.00 | - | 79,300 |
| Jul 15, 2026 | 3,740.00 | 3,760.00 | 3,720.00 | 3,745.00 | 3,745.00 | 0.81% | 82,000 |
| Jul 14, 2026 | 3,705.00 | 3,760.00 | 3,680.00 | 3,715.00 | 3,715.00 | 1.09% | 102,400 |
| Jul 13, 2026 | 3,700.00 | 3,710.00 | 3,670.00 | 3,675.00 | 3,675.00 | -0.41% | 77,000 |
| Jul 10, 2026 | 3,655.00 | 3,695.00 | 3,655.00 | 3,690.00 | 3,690.00 | 0.96% | 77,600 |
| Jul 9, 2026 | 3,640.00 | 3,685.00 | 3,605.00 | 3,655.00 | 3,655.00 | 0.27% | 89,900 |
| Jul 8, 2026 | 3,660.00 | 3,680.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.27% | 90,700 |
| Jul 7, 2026 | 3,690.00 | 3,690.00 | 3,655.00 | 3,655.00 | 3,655.00 | -0.27% | 109,200 |
| Jul 6, 2026 | 3,625.00 | 3,680.00 | 3,610.00 | 3,665.00 | 3,665.00 | 1.10% | 88,600 |
| Jul 3, 2026 | 3,625.00 | 3,655.00 | 3,605.00 | 3,625.00 | 3,625.00 | 0.83% | 117,800 |
| Jul 2, 2026 | 3,610.00 | 3,630.00 | 3,580.00 | 3,595.00 | 3,595.00 | 0.98% | 112,500 |
| Jul 1, 2026 | 3,540.00 | 3,560.00 | 3,510.00 | 3,560.00 | 3,560.00 | 0.99% | 113,900 |
| Jun 30, 2026 | 3,510.00 | 3,550.00 | 3,490.00 | 3,525.00 | 3,525.00 | 0.86% | 129,300 |
| Jun 29, 2026 | 3,585.00 | 3,585.00 | 3,460.00 | 3,495.00 | 3,495.00 | 1.45% | 257,500 |
| Jun 26, 2026 | 3,435.00 | 3,455.00 | 3,425.00 | 3,445.00 | 3,445.00 | 0.58% | 86,000 |
| Jun 25, 2026 | 3,455.00 | 3,455.00 | 3,420.00 | 3,425.00 | 3,425.00 | 0.44% | 63,500 |
| Jun 24, 2026 | 3,440.00 | 3,460.00 | 3,410.00 | 3,410.00 | 3,410.00 | -0.29% | 105,400 |
| Jun 23, 2026 | 3,450.00 | 3,460.00 | 3,420.00 | 3,420.00 | 3,420.00 | -1.16% | 87,700 |
| Jun 22, 2026 | 3,515.00 | 3,525.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.70% | 112,400 |
| Jun 19, 2026 | 3,540.00 | 3,545.00 | 3,480.00 | 3,520.00 | 3,520.00 | -0.14% | 174,500 |
| Jun 18, 2026 | 3,530.00 | 3,555.00 | 3,505.00 | 3,525.00 | 3,525.00 | 0.28% | 117,200 |
| Jun 17, 2026 | 3,585.00 | 3,605.00 | 3,515.00 | 3,515.00 | 3,515.00 | -1.95% | 108,700 |
| Jun 16, 2026 | 3,560.00 | 3,585.00 | 3,535.00 | 3,585.00 | 3,585.00 | 0.84% | 109,100 |
| Jun 15, 2026 | 3,585.00 | 3,635.00 | 3,555.00 | 3,555.00 | 3,555.00 | -0.42% | 172,100 |
| Jun 12, 2026 | 3,540.00 | 3,605.00 | 3,540.00 | 3,570.00 | 3,570.00 | 0.71% | 119,100 |
| Jun 11, 2026 | 3,550.00 | 3,570.00 | 3,515.00 | 3,545.00 | 3,545.00 | -0.14% | 110,700 |
| Jun 10, 2026 | 3,495.00 | 3,590.00 | 3,490.00 | 3,550.00 | 3,550.00 | 2.16% | 223,600 |
| Jun 9, 2026 | 3,450.00 | 3,515.00 | 3,450.00 | 3,475.00 | 3,475.00 | 0.87% | 171,600 |
| Jun 8, 2026 | 3,435.00 | 3,465.00 | 3,410.00 | 3,445.00 | 3,445.00 | -0.29% | 147,200 |
| Jun 5, 2026 | 3,400.00 | 3,470.00 | 3,390.00 | 3,455.00 | 3,455.00 | 2.52% | 194,100 |
| Jun 4, 2026 | 3,405.00 | 3,410.00 | 3,360.00 | 3,370.00 | 3,370.00 | -1.89% | 167,700 |
| Jun 3, 2026 | 3,355.00 | 3,440.00 | 3,355.00 | 3,435.00 | 3,435.00 | 1.48% | 211,600 |
| Jun 2, 2026 | 3,370.00 | 3,405.00 | 3,330.00 | 3,385.00 | 3,385.00 | -0.29% | 167,800 |
| Jun 1, 2026 | 3,485.00 | 3,485.00 | 3,380.00 | 3,395.00 | 3,395.00 | -2.72% | 247,900 |
| May 29, 2026 | 3,470.00 | 3,515.00 | 3,460.00 | 3,490.00 | 3,490.00 | 0.58% | 162,200 |
| May 28, 2026 | 3,470.00 | 3,475.00 | 3,435.00 | 3,470.00 | 3,470.00 | 0.58% | 224,700 |
| May 27, 2026 | 3,450.00 | 3,470.00 | 3,435.00 | 3,450.00 | 3,450.00 | 0.15% | 139,800 |
| May 26, 2026 | 3,465.00 | 3,485.00 | 3,445.00 | 3,445.00 | 3,445.00 | -1.01% | 120,600 |
| May 25, 2026 | 3,530.00 | 3,540.00 | 3,430.00 | 3,480.00 | 3,480.00 | -1.28% | 191,700 |
| May 22, 2026 | 3,600.00 | 3,600.00 | 3,520.00 | 3,525.00 | 3,525.00 | -1.26% | 119,300 |