Japan Communications Inc. (TYO:9424)
Japan · Delayed Price · Currency is JPY 119.00
+3.00 (2.59%)
Sep 4, 2026, 3:30 PM JST
Japan Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 2.59% | 3,049,800 |
| Sep 3, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 2,111,200 |
| Sep 2, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 1,716,200 |
| Sep 1, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,335,400 |
| Aug 31, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 2,691,500 |
| Aug 28, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 1,928,700 |
| Aug 27, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,228,800 |
| Aug 26, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 1,601,400 |
| Aug 25, 2026 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 3.54% | 2,406,600 |
| Aug 24, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | -4.24% | 2,246,600 |
| Aug 21, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,926,500 |
| Aug 20, 2026 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 2.59% | 2,341,000 |
| Aug 19, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,554,800 |
| Aug 18, 2026 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 2.63% | 4,916,700 |
| Aug 17, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,212,500 |
| Aug 14, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 5.50% | 2,115,400 |
| Aug 13, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 1,761,900 |
| Aug 12, 2026 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 6.67% | 3,207,600 |
| Aug 10, 2026 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | -0.94% | 3,285,200 |
| Aug 7, 2026 | 112.00 | 112.00 | 104.00 | 106.00 | 106.00 | -7.02% | 4,669,300 |
| Aug 6, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 2,428,600 |
| Aug 5, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,466,700 |
| Aug 4, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 821,800 |
| Aug 3, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 1,571,000 |
| Jul 31, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,264,000 |
| Jul 30, 2026 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 0.88% | 1,549,200 |
| Jul 29, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1.79% | 2,400,400 |
| Jul 28, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,105,400 |
| Jul 27, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,102,800 |
| 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 |