Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 114.00
+1.00 (0.88%)
Jun 16, 2026, 1:40 PM JST
Japan Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | - | 0.88% | 838,300 |
| 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 |
| 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 |