Japaniace Co.,Ltd. (TYO:9558)
Japan · Delayed Price · Currency is JPY 1,985.00
-23.00 (-1.15%)
Oct 20, 2026, 3:30 PM JST
Japaniace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2,010.00 | 2,015.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.15% | 10,200 |
| Oct 19, 2026 | 2,002.00 | 2,019.00 | 2,002.00 | 2,008.00 | 2,008.00 | -0.35% | 8,500 |
| Oct 16, 2026 | 2,002.00 | 2,018.00 | 2,001.00 | 2,015.00 | 2,015.00 | 0.55% | 7,700 |
| Oct 15, 2026 | 2,007.00 | 2,007.00 | 1,991.00 | 2,004.00 | 2,004.00 | -0.10% | 6,200 |
| Oct 14, 2026 | 2,006.00 | 2,007.00 | 1,985.00 | 2,006.00 | 2,006.00 | 0.05% | 5,500 |
| Oct 13, 2026 | 2,000.00 | 2,005.00 | 1,985.00 | 2,005.00 | 2,005.00 | 0.40% | 10,800 |
| Oct 9, 2026 | 1,993.00 | 1,998.00 | 1,975.00 | 1,997.00 | 1,997.00 | 0.35% | 3,400 |
| Oct 8, 2026 | 2,002.00 | 2,002.00 | 1,966.00 | 1,990.00 | 1,990.00 | -0.50% | 3,600 |
| Oct 7, 2026 | 1,984.00 | 2,005.00 | 1,984.00 | 2,000.00 | 2,000.00 | 0.96% | 10,200 |
| Oct 6, 2026 | 1,989.00 | 1,989.00 | 1,952.00 | 1,981.00 | 1,981.00 | 0.41% | 20,100 |
| Oct 5, 2026 | 1,981.00 | 1,986.00 | 1,968.00 | 1,973.00 | 1,973.00 | -0.40% | 17,900 |
| Oct 2, 2026 | 2,000.00 | 2,002.00 | 1,980.00 | 1,981.00 | 1,981.00 | -1.15% | 8,000 |
| Oct 1, 2026 | 2,005.00 | 2,007.00 | 2,000.00 | 2,004.00 | 2,004.00 | 0.05% | 6,400 |
| Sep 30, 2026 | 1,998.00 | 2,003.00 | 1,989.00 | 2,003.00 | 2,003.00 | 1.16% | 6,200 |
| Sep 29, 2026 | 1,968.00 | 1,994.00 | 1,968.00 | 1,980.00 | 1,980.00 | -0.15% | 5,200 |
| Sep 28, 2026 | 1,978.00 | 1,984.00 | 1,968.00 | 1,983.00 | 1,983.00 | 0.81% | 3,200 |
| Sep 25, 2026 | 1,973.00 | 1,986.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.25% | 3,800 |
| Sep 24, 2026 | 1,979.00 | 1,980.00 | 1,969.00 | 1,972.00 | 1,972.00 | 0.15% | 1,600 |
| Sep 18, 2026 | 1,992.00 | 1,992.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.56% | 1,200 |
| Sep 17, 2026 | 1,982.00 | 1,990.00 | 1,961.00 | 1,980.00 | 1,980.00 | -0.25% | 3,700 |
| Sep 16, 2026 | 1,988.00 | 1,988.00 | 1,976.00 | 1,985.00 | 1,985.00 | -0.10% | 1,400 |
| Sep 15, 2026 | 1,988.00 | 1,988.00 | 1,973.00 | 1,987.00 | 1,987.00 | 1.17% | 600 |
| Sep 14, 2026 | 1,954.00 | 1,981.00 | 1,954.00 | 1,964.00 | 1,964.00 | 0.20% | 2,400 |
| Sep 11, 2026 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.76% | 2,300 |
| Sep 10, 2026 | 1,966.00 | 1,986.00 | 1,966.00 | 1,975.00 | 1,975.00 | -0.45% | 2,400 |
| Sep 9, 2026 | 1,990.00 | 1,990.00 | 1,975.00 | 1,984.00 | 1,984.00 | -0.15% | 1,500 |
| Sep 8, 2026 | 1,996.00 | 1,997.00 | 1,980.00 | 1,987.00 | 1,987.00 | 0.25% | 3,500 |
| Sep 7, 2026 | 1,997.00 | 1,999.00 | 1,982.00 | 1,982.00 | 1,982.00 | -0.75% | 4,600 |
| Sep 4, 2026 | 1,988.00 | 2,000.00 | 1,950.00 | 1,997.00 | 1,997.00 | 1.06% | 9,900 |
| Sep 3, 2026 | 1,991.00 | 1,993.00 | 1,971.00 | 1,976.00 | 1,976.00 | -0.70% | 7,700 |
| Sep 2, 2026 | 2,006.00 | 2,006.00 | 1,985.00 | 1,990.00 | 1,990.00 | -0.55% | 7,800 |
| Sep 1, 2026 | 2,009.00 | 2,018.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.40% | 6,900 |
| Aug 31, 2026 | 1,990.00 | 2,009.00 | 1,990.00 | 2,009.00 | 2,009.00 | 1.11% | 7,500 |
| Aug 28, 2026 | 1,993.00 | 2,014.00 | 1,943.00 | 1,987.00 | 1,987.00 | -0.15% | 20,300 |
| Aug 27, 2026 | 1,994.00 | 1,994.00 | 1,985.00 | 1,990.00 | 1,990.00 | - | 4,500 |
| Aug 26, 2026 | 1,998.00 | 1,998.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.10% | 2,000 |
| Aug 25, 2026 | 1,996.00 | 1,996.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.20% | 1,000 |
| Aug 24, 2026 | 1,983.00 | 1,997.00 | 1,983.00 | 1,996.00 | 1,996.00 | 1.22% | 4,900 |
| Aug 21, 2026 | 1,982.00 | 1,982.00 | 1,962.00 | 1,972.00 | 1,972.00 | -0.50% | 5,400 |
| Aug 20, 2026 | 1,966.00 | 1,982.00 | 1,955.00 | 1,982.00 | 1,982.00 | 1.48% | 4,300 |
| Aug 19, 2026 | 1,969.00 | 1,980.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.71% | 1,900 |
| Aug 18, 2026 | 1,981.00 | 1,982.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.15% | 2,600 |
| Aug 17, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.20% | 11,100 |
| Aug 14, 2026 | 1,984.00 | 2,000.00 | 1,984.00 | 1,994.00 | 1,994.00 | 0.50% | 3,000 |
| Aug 13, 2026 | 1,986.00 | 1,989.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 700 |
| Aug 12, 2026 | 1,999.00 | 2,000.00 | 1,971.00 | 1,984.00 | 1,984.00 | 1.22% | 7,900 |
| Aug 10, 2026 | 1,953.00 | 1,973.00 | 1,953.00 | 1,960.00 | 1,960.00 | 0.36% | 4,600 |
| Aug 7, 2026 | 1,949.00 | 1,953.00 | 1,949.00 | 1,953.00 | 1,953.00 | 0.26% | 1,100 |
| Aug 6, 2026 | 1,954.00 | 1,962.00 | 1,945.00 | 1,948.00 | 1,948.00 | -0.31% | 5,500 |
| Aug 5, 2026 | 1,953.00 | 1,954.00 | 1,945.00 | 1,954.00 | 1,954.00 | 1.19% | 800 |