Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 137.00
+8.00 (6.20%)
Mar 5, 2026, 11:30 AM JST
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | -3.01% | 4,754,300 |
| Mar 3, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 3,275,700 |
| Mar 2, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -3.60% | 3,335,900 |
| Feb 27, 2026 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.96% | 2,193,400 |
| Feb 26, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 1,776,800 |
| Feb 25, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -1.47% | 2,689,200 |
| Feb 24, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 1,756,400 |
| Feb 20, 2026 | 139.00 | 141.00 | 135.00 | 136.00 | 136.00 | -3.55% | 4,905,800 |
| Feb 19, 2026 | 139.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1.44% | 2,328,200 |
| Feb 18, 2026 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | -1.42% | 2,142,800 |
| Feb 17, 2026 | 141.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 2,306,200 |
| Feb 16, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | 2,224,700 |
| Feb 13, 2026 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 2,911,000 |
| Feb 12, 2026 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | -4.67% | 4,218,800 |
| Feb 10, 2026 | 144.00 | 151.00 | 144.00 | 150.00 | 150.00 | 4.90% | 4,527,000 |
| Feb 9, 2026 | 143.00 | 148.00 | 141.00 | 143.00 | 143.00 | 2.14% | 5,291,900 |
| Feb 6, 2026 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | - | 4,604,600 |
| Feb 5, 2026 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 2,721,600 |
| Feb 4, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 2,427,400 |
| Feb 3, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 1,900,300 |
| Feb 2, 2026 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 2,168,100 |
| Jan 30, 2026 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,334,300 |
| Jan 29, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -2.08% | 1,277,000 |
| Jan 28, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 1,217,900 |
| Jan 27, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 1,488,500 |
| Jan 26, 2026 | 147.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.70% | 2,182,300 |
| Jan 23, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -0.67% | 1,397,900 |
| 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 |