Skip to main content
logo
Japaniace Co.,Ltd. (TYO:9558)
Japan flag Japan · Delayed Price · Currency is JPY
2,219.00
+24.00 (1.09%)
Jan 23, 2026, 3:30 PM JST

Japaniace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,207.002,225.002,196.002,210.00-0.68%27,300
Jan 22, 20262,205.002,218.002,189.002,195.002,195.00-0.14%23,500
Jan 21, 20262,209.002,209.002,182.002,198.002,198.00-0.50%17,000
Jan 20, 20262,235.002,235.002,194.002,209.002,209.00-0.59%28,600
Jan 19, 20262,248.002,255.002,215.002,222.002,222.00-0.94%37,200
Jan 16, 20262,281.002,282.002,240.002,243.002,243.00-1.54%20,800
Jan 15, 20262,242.002,289.002,242.002,278.002,278.001.83%21,300
Jan 14, 20262,299.002,299.002,225.002,237.002,237.00-1.19%54,400
Jan 13, 20262,330.002,335.002,255.002,264.002,264.00-2.37%41,700
Jan 9, 20262,305.002,319.002,277.002,319.002,319.001.05%20,500
Jan 8, 20262,282.002,322.002,216.002,295.002,295.000.57%43,600
Jan 7, 20262,233.002,282.002,225.002,282.002,282.002.29%17,200
Jan 6, 20262,230.002,245.002,227.002,231.002,231.000.04%17,900
Jan 5, 20262,233.002,262.002,216.002,230.002,230.002.15%26,800
Dec 30, 20252,215.002,270.002,161.002,183.002,183.000.83%31,200
Dec 29, 20252,149.002,176.002,146.002,165.002,165.000.79%20,500
Dec 26, 20252,165.002,167.002,146.002,148.002,148.00-0.79%20,600
Dec 25, 20252,154.002,169.002,152.002,165.002,165.000.60%15,000
Dec 24, 20252,155.002,245.002,103.002,152.002,152.00-0.19%38,500
Dec 23, 20252,154.002,165.002,151.002,156.002,156.000.56%18,700
Dec 22, 20252,160.002,160.002,137.002,144.002,144.00-0.05%21,900
Dec 19, 20252,133.002,146.002,130.002,145.002,145.000.70%14,800
Dec 18, 20252,130.002,147.002,126.002,130.002,130.000.09%12,300
Dec 17, 20252,155.002,155.002,116.002,128.002,128.00-1.25%11,800
Dec 16, 20252,181.002,183.002,146.002,155.002,155.00-2.40%18,800
Dec 15, 20252,165.002,209.002,165.002,208.002,208.000.41%18,900
Dec 12, 20252,191.002,207.002,190.002,199.002,199.00-0.05%22,100
Dec 11, 20252,225.002,225.002,191.002,200.002,200.00-0.99%10,700
Dec 10, 20252,235.002,246.002,222.002,222.002,222.00-0.58%4,800
Dec 9, 20252,256.002,270.002,235.002,235.002,235.00-0.84%7,800
Dec 8, 20252,235.002,260.002,211.002,254.002,254.000.85%5,400
Dec 5, 20252,241.002,241.002,207.002,235.002,235.00-0.18%6,000
Dec 4, 20252,244.002,247.002,229.002,239.002,239.00-9,400
Dec 3, 20252,238.002,247.002,236.002,239.002,239.000.04%5,800
Dec 2, 20252,262.002,262.002,238.002,238.002,238.00-1.06%8,100
Dec 1, 20252,283.002,306.002,262.002,262.002,262.00-1.01%17,500
Nov 28, 20252,320.002,320.002,275.002,285.002,285.00-2.06%15,100
Nov 27, 20252,351.002,359.002,303.002,333.002,333.00-3.24%20,000
Nov 26, 20252,402.002,419.002,400.002,411.002,361.000.12%9,700
Nov 25, 20252,394.002,499.002,388.002,408.002,358.061.30%17,200
Nov 21, 20252,380.002,385.002,362.002,377.002,327.71-0.13%4,000
Nov 20, 20252,380.002,380.002,361.002,380.002,330.641.10%2,800
Nov 19, 20252,350.002,360.002,340.002,354.002,305.180.13%4,600
Nov 18, 20252,379.002,387.002,351.002,351.002,302.24-1.55%7,300
Nov 17, 20252,414.002,414.002,380.002,388.002,338.48-0.46%6,100
Nov 14, 20252,393.002,405.002,392.002,399.002,349.25-0.74%4,500
Nov 13, 20252,400.002,418.002,384.002,417.002,366.880.71%12,500
Nov 12, 20252,398.002,401.002,390.002,400.002,350.230.71%4,600
Nov 11, 20252,397.002,397.002,371.002,383.002,333.580.55%3,600
Nov 10, 20252,362.002,375.002,351.002,370.002,320.850.34%4,100