Skip to main content
logo
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
3,395.00
-25.00 (-0.73%)
Oct 23, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,420.003,425.003,385.003,395.003,395.00-0.73%152,100
Oct 22, 20263,420.003,435.003,420.003,420.003,420.00-60,000
Oct 21, 20263,425.003,440.003,415.003,420.003,420.00-105,500
Oct 20, 20263,465.003,465.003,400.003,420.003,420.00-1.30%138,300
Oct 19, 20263,490.003,505.003,460.003,465.003,465.00-0.57%85,500
Oct 16, 20263,470.003,495.003,465.003,485.003,485.001.60%124,100
Oct 15, 20263,435.003,455.003,415.003,430.003,430.00-0.15%162,500
Oct 14, 20263,485.003,485.003,430.003,435.003,435.00-1.01%105,900
Oct 13, 20263,460.003,470.003,440.003,470.003,470.001.02%147,000
Oct 9, 20263,460.003,465.003,435.003,435.003,435.000.15%125,600
Oct 8, 20263,420.003,440.003,385.003,430.003,430.00-212,200
Oct 7, 20263,425.003,450.003,410.003,430.003,430.00-134,900
Oct 6, 20263,450.003,460.003,420.003,430.003,430.000.44%136,300
Oct 5, 20263,445.003,445.003,400.003,415.003,415.00-0.73%168,500
Oct 2, 20263,500.003,500.003,440.003,440.003,440.00-2.27%222,300
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