Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 149.00
+6.00 (4.20%)
Oct 6, 2025, 3:30 PM JST
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 0.70% | 2,560,200 |
| Oct 2, 2025 | 144.00 | 146.00 | 142.00 | 142.00 | 142.00 | -1.39% | 2,041,300 |
| Oct 1, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 2,384,200 |
| Sep 30, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,919,400 |
| Sep 29, 2025 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 2,308,600 |
| Sep 26, 2025 | 150.00 | 154.00 | 148.00 | 153.00 | 153.00 | 1.32% | 2,876,000 |
| Sep 25, 2025 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 1,813,300 |
| Sep 24, 2025 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | - | 2,211,800 |
| Sep 22, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,722,700 |
| Sep 19, 2025 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1.35% | 2,949,200 |
| Sep 18, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,505,700 |
| Sep 17, 2025 | 144.00 | 150.00 | 143.00 | 149.00 | 149.00 | 2.76% | 2,851,000 |
| Sep 16, 2025 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | 1.40% | 2,851,000 |
| Sep 12, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 1,615,100 |
| Sep 11, 2025 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | -1.38% | 3,144,700 |
| Sep 10, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 1,543,000 |
| Sep 9, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 2,354,200 |
| Sep 8, 2025 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 1,585,100 |
| Sep 5, 2025 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 3,071,000 |
| Sep 4, 2025 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 2,339,300 |
| Sep 3, 2025 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 2,801,600 |
| Sep 2, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 2,814,500 |
| Sep 1, 2025 | 154.00 | 158.00 | 153.00 | 156.00 | 156.00 | - | 1,800,500 |
| Aug 29, 2025 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -2.50% | 3,455,000 |
| Aug 28, 2025 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | -3.03% | 3,284,700 |
| Aug 27, 2025 | 169.00 | 171.00 | 164.00 | 165.00 | 165.00 | -2.37% | 3,176,500 |
| Aug 26, 2025 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | -1.17% | 1,842,300 |
| Aug 25, 2025 | 170.00 | 177.00 | 169.00 | 171.00 | 171.00 | 1.79% | 3,742,900 |
| Aug 22, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,335,900 |
| Aug 21, 2025 | 171.00 | 172.00 | 167.00 | 170.00 | 170.00 | 0.59% | 2,104,100 |
| Aug 20, 2025 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.17% | 2,331,400 |
| Aug 19, 2025 | 164.00 | 171.00 | 163.00 | 171.00 | 171.00 | 3.01% | 3,249,700 |
| Aug 18, 2025 | 167.00 | 171.00 | 165.00 | 166.00 | 166.00 | 1.22% | 2,552,000 |
| Aug 15, 2025 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -0.61% | 2,554,500 |
| Aug 14, 2025 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | -1.20% | 3,956,100 |
| Aug 13, 2025 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.18% | 2,307,800 |
| Aug 12, 2025 | 169.00 | 173.00 | 167.00 | 169.00 | 169.00 | 0.60% | 3,266,900 |
| Aug 8, 2025 | 169.00 | 174.00 | 167.00 | 168.00 | 168.00 | -3.45% | 3,636,200 |
| Aug 7, 2025 | 174.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.58% | 3,313,600 |
| Aug 6, 2025 | 168.00 | 174.00 | 167.00 | 173.00 | 173.00 | 1.76% | 2,958,700 |
| Aug 5, 2025 | 167.00 | 171.00 | 166.00 | 170.00 | 170.00 | 3.03% | 2,409,200 |
| Aug 4, 2025 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | - | 1,832,900 |
| Aug 1, 2025 | 162.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.85% | 3,449,700 |
| Jul 31, 2025 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 0.62% | 1,135,600 |
| Jul 30, 2025 | 160.00 | 163.00 | 159.00 | 161.00 | 161.00 | - | 1,505,700 |
| Jul 29, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | -0.62% | 1,367,400 |
| Jul 28, 2025 | 158.00 | 164.00 | 158.00 | 162.00 | 162.00 | 1.25% | 2,349,600 |
| Jul 25, 2025 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 2,160,200 |
| Jul 24, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | 1,503,000 |
| Jul 23, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 3.97% | 2,287,800 |