Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 110.00
-2.00 (-1.79%)
Jul 24, 2026, 3:30 PM JST
Japan Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,448,900 |
| Jul 23, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 1,295,800 |
| Jul 22, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 1,417,900 |
| Jul 21, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,399,000 |
| Jul 17, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 1,312,900 |
| Jul 16, 2026 | 118.00 | 121.00 | 115.00 | 116.00 | 116.00 | -1.69% | 1,986,700 |
| Jul 15, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 790,500 |
| Jul 14, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,359,600 |
| Jul 13, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 1,233,800 |
| Jul 10, 2026 | 110.00 | 115.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,712,200 |
| Jul 9, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 798,800 |
| Jul 8, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 912,300 |
| Jul 7, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 621,200 |
| Jul 6, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 1,613,600 |
| Jul 3, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,402,500 |
| Jul 2, 2026 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,365,100 |
| Jul 1, 2026 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -2.78% | 2,037,600 |
| Jun 30, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 2,047,600 |
| Jun 29, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,505,500 |
| Jun 26, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 1,183,800 |
| Jun 25, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,454,200 |
| Jun 24, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,801,300 |
| Jun 23, 2026 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -4.46% | 3,392,500 |
| Jun 22, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,083,000 |
| Jun 19, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 935,800 |
| Jun 18, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,636,500 |
| Jun 17, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2.68% | 1,549,700 |
| Jun 16, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,243,700 |
| Jun 15, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 1,854,200 |
| Jun 12, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 1,948,100 |
| Jun 11, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 1,954,300 |
| Jun 10, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,847,900 |
| Jun 9, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 2,331,300 |
| Jun 8, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 2,346,400 |
| Jun 5, 2026 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,967,500 |
| Jun 4, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 2,191,100 |
| Jun 3, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,802,700 |
| Jun 2, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | -1.74% | 2,161,300 |
| Jun 1, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 2,492,700 |
| May 29, 2026 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1,861,400 |
| May 28, 2026 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | - | 1,968,100 |
| May 27, 2026 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | -1.71% | 3,788,900 |
| May 26, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 2,793,500 |
| May 25, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 3,766,700 |
| May 22, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2.50% | 2,547,800 |
| May 21, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,954,700 |
| May 20, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,232,000 |
| May 19, 2026 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2.48% | 2,186,300 |
| May 18, 2026 | 126.00 | 127.00 | 121.00 | 121.00 | 121.00 | -2.42% | 2,907,700 |
| May 15, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 1,185,600 |