Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 117.00
-3.00 (-2.50%)
May 26, 2026, 3:30 PM JST
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 1,363,600 |
| May 13, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 1,561,100 |
| May 12, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 1,656,500 |
| May 11, 2026 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 2,645,300 |
| May 8, 2026 | 130.00 | 131.00 | 123.00 | 127.00 | 127.00 | 0.79% | 5,397,500 |
| May 7, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 2,114,500 |
| May 1, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,516,900 |
| Apr 30, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 1,300,000 |
| Apr 28, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 2,124,800 |
| Apr 27, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 1,221,400 |
| Apr 24, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1.61% | 1,689,400 |
| Apr 23, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | 3,172,000 |
| Apr 22, 2026 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,378,300 |
| Apr 21, 2026 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,356,700 |
| Apr 20, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,442,900 |
| Apr 17, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 1,703,700 |
| Apr 16, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 1.54% | 1,137,600 |
| Apr 15, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4.00% | 3,070,100 |
| Apr 14, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,134,400 |
| Apr 13, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 2,516,200 |
| Apr 10, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 2,332,900 |
| Apr 9, 2026 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,312,500 |
| Apr 8, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 3.15% | 1,827,100 |
| Apr 7, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,258,100 |
| Apr 6, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 1,781,200 |
| Apr 3, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 2,144,600 |
| Apr 2, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,992,000 |
| Apr 1, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 2.34% | 1,596,500 |
| Mar 31, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,380,100 |
| Mar 30, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 2,023,000 |
| Mar 27, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 2,323,100 |
| Mar 26, 2026 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 1,406,500 |
| 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 |