Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 131.00
+1.00 (0.77%)
Mar 25, 2026, 3:30 PM JST
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,637,700 |
| Mar 24, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 3.17% | 1,402,000 |
| Mar 23, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | -2.33% | 3,165,300 |
| Mar 19, 2026 | 132.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.73% | 2,052,800 |
| Mar 18, 2026 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 2,052,600 |
| Mar 17, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,351,000 |
| Mar 16, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,499,300 |
| Mar 13, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 1,954,300 |
| Mar 12, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -2.96% | 3,047,600 |
| Mar 11, 2026 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 1,850,100 |
| Mar 10, 2026 | 134.00 | 138.00 | 133.00 | 137.00 | 137.00 | 3.01% | 2,904,700 |
| Mar 9, 2026 | 133.00 | 134.00 | 129.00 | 133.00 | 133.00 | -2.21% | 3,548,500 |
| Mar 6, 2026 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | 0.74% | 2,559,600 |
| Mar 5, 2026 | 133.00 | 139.00 | 132.00 | 135.00 | 135.00 | 4.65% | 4,127,700 |
| 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 |