Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 149.00
+5.00 (3.47%)
At close: Jan 22, 2026
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 3.47% | 2,430,900 |
| Jan 21, 2026 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | -2.70% | 2,586,700 |
| Jan 20, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -2.63% | 2,235,100 |
| Jan 19, 2026 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 1,777,300 |
| Jan 16, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 2,828,200 |
| Jan 15, 2026 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 4.08% | 2,320,500 |
| Jan 14, 2026 | 150.00 | 151.00 | 146.00 | 147.00 | 147.00 | -1.34% | 2,112,300 |
| Jan 13, 2026 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 2,473,800 |
| Jan 9, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 1,948,400 |
| Jan 8, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 2,005,800 |
| Jan 7, 2026 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | -0.66% | 3,174,100 |
| Jan 6, 2026 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2.03% | 3,154,600 |
| Jan 5, 2026 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 1,580,100 |
| Dec 30, 2025 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 2,240,200 |
| Dec 29, 2025 | 144.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.08% | 2,395,900 |
| Dec 26, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 1.41% | 1,322,500 |
| Dec 25, 2025 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1.43% | 1,490,300 |
| Dec 24, 2025 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 990,700 |
| Dec 23, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | - | 1,535,800 |
| Dec 22, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 1,692,700 |
| Dec 19, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,621,800 |
| Dec 18, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 1,335,200 |
| Dec 17, 2025 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 2,061,400 |
| Dec 16, 2025 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | -3.45% | 2,469,100 |
| Dec 15, 2025 | 140.00 | 148.00 | 140.00 | 145.00 | 145.00 | 3.57% | 3,697,700 |
| Dec 12, 2025 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,737,400 |
| Dec 11, 2025 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | 2,043,800 |
| Dec 10, 2025 | 141.00 | 147.00 | 140.00 | 146.00 | 146.00 | 2.82% | 3,400,200 |
| Dec 9, 2025 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2.16% | 2,159,300 |
| Dec 8, 2025 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1.46% | 2,294,200 |
| Dec 5, 2025 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.44% | 1,808,500 |
| Dec 4, 2025 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 3.73% | 2,313,000 |
| Dec 3, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 2,692,500 |
| Dec 2, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 3,847,400 |
| Dec 1, 2025 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -4.86% | 2,818,400 |
| Nov 28, 2025 | 146.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,856,700 |
| Nov 27, 2025 | 144.00 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | 1,834,500 |
| Nov 26, 2025 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 5.88% | 4,275,300 |
| Nov 25, 2025 | 140.00 | 142.00 | 135.00 | 136.00 | 136.00 | -3.55% | 3,655,500 |
| Nov 21, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 2.17% | 1,334,900 |
| Nov 20, 2025 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1.47% | 2,241,800 |
| Nov 19, 2025 | 143.00 | 145.00 | 136.00 | 136.00 | 136.00 | -4.90% | 3,348,000 |
| Nov 18, 2025 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -5.30% | 3,148,900 |
| Nov 17, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 2,301,600 |
| Nov 14, 2025 | 145.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2.74% | 3,428,000 |
| Nov 13, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 2,667,200 |
| Nov 12, 2025 | 134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 5.19% | 5,137,000 |
| Nov 11, 2025 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | -1.46% | 4,506,900 |
| Nov 10, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -1.44% | 1,049,500 |
| Nov 7, 2025 | 146.00 | 146.00 | 132.00 | 139.00 | 139.00 | -5.44% | 7,798,500 |