Japaniace Co.,Ltd. (TYO:9558)
Japan · Delayed Price · Currency is JPY 1,865.00
-130.00 (-6.52%)
Jul 7, 2026, 2:18 PM JST
Japaniace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 2,000.00 | 2,024.00 | 1,989.00 | 1,995.00 | 1,995.00 | -0.20% | 25,400 |
| Jul 3, 2026 | 1,982.00 | 2,000.00 | 1,982.00 | 1,999.00 | 1,999.00 | 0.86% | 13,600 |
| Jul 2, 2026 | 1,960.00 | 1,997.00 | 1,960.00 | 1,982.00 | 1,982.00 | 1.12% | 6,400 |
| Jul 1, 2026 | 1,931.00 | 1,977.00 | 1,931.00 | 1,960.00 | 1,960.00 | 1.50% | 9,800 |
| Jun 30, 2026 | 1,918.00 | 1,937.00 | 1,918.00 | 1,931.00 | 1,931.00 | 0.36% | 5,600 |
| Jun 29, 2026 | 1,905.00 | 1,925.00 | 1,905.00 | 1,924.00 | 1,924.00 | 0.94% | 3,500 |
| Jun 26, 2026 | 1,906.00 | 1,916.00 | 1,904.00 | 1,906.00 | 1,906.00 | -0.37% | 7,200 |
| Jun 25, 2026 | 1,905.00 | 1,923.00 | 1,905.00 | 1,913.00 | 1,913.00 | 0.21% | 3,600 |
| Jun 24, 2026 | 1,910.00 | 1,915.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.05% | 2,200 |
| Jun 23, 2026 | 1,921.00 | 1,924.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.57% | 4,700 |
| Jun 22, 2026 | 1,931.00 | 1,931.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.52% | 1,000 |
| Jun 19, 2026 | 1,950.00 | 1,951.00 | 1,929.00 | 1,931.00 | 1,931.00 | -0.87% | 5,400 |
| Jun 18, 2026 | 1,939.00 | 1,965.00 | 1,928.00 | 1,948.00 | 1,948.00 | 1.09% | 7,100 |
| Jun 17, 2026 | 1,908.00 | 1,944.00 | 1,908.00 | 1,927.00 | 1,927.00 | 1.00% | 4,700 |
| Jun 16, 2026 | 1,901.00 | 1,910.00 | 1,900.00 | 1,908.00 | 1,908.00 | 0.42% | 8,900 |
| Jun 15, 2026 | 1,916.00 | 1,918.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.84% | 6,300 |
| Jun 12, 2026 | 1,916.00 | 1,932.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 5,200 |
| Jun 11, 2026 | 1,916.00 | 1,918.00 | 1,897.00 | 1,916.00 | 1,916.00 | -0.21% | 9,800 |
| Jun 10, 2026 | 1,932.00 | 1,932.00 | 1,912.00 | 1,920.00 | 1,920.00 | -0.62% | 4,100 |
| Jun 9, 2026 | 1,921.00 | 1,932.00 | 1,920.00 | 1,932.00 | 1,932.00 | 0.63% | 2,800 |
| Jun 8, 2026 | 1,915.00 | 1,942.00 | 1,915.00 | 1,920.00 | 1,920.00 | -1.79% | 5,400 |
| Jun 5, 2026 | 1,919.00 | 1,977.00 | 1,908.00 | 1,955.00 | 1,955.00 | 2.25% | 11,300 |
| Jun 4, 2026 | 1,904.00 | 1,912.00 | 1,888.00 | 1,912.00 | 1,912.00 | 0.16% | 9,300 |
| Jun 3, 2026 | 1,918.00 | 1,920.00 | 1,880.00 | 1,909.00 | 1,909.00 | 0.47% | 21,400 |
| Jun 2, 2026 | 1,929.00 | 1,929.00 | 1,891.00 | 1,900.00 | 1,900.00 | -2.51% | 32,300 |
| Jun 1, 2026 | 1,986.00 | 1,986.00 | 1,940.00 | 1,949.00 | 1,949.00 | -1.86% | 18,700 |
| May 29, 2026 | 2,014.00 | 2,020.00 | 1,980.00 | 1,986.00 | 1,986.00 | 0.10% | 13,400 |
| May 28, 2026 | 2,013.00 | 2,020.00 | 1,975.00 | 1,984.00 | 1,984.00 | -1.39% | 27,000 |
| May 27, 2026 | 2,060.00 | 2,080.00 | 2,060.00 | 2,062.00 | 2,012.00 | -0.43% | 24,800 |
| May 26, 2026 | 2,079.00 | 2,093.00 | 2,071.00 | 2,071.00 | 2,020.78 | 0.10% | 11,500 |
| May 25, 2026 | 2,103.00 | 2,103.00 | 2,051.00 | 2,069.00 | 2,018.83 | -1.71% | 24,100 |
| May 22, 2026 | 2,131.00 | 2,134.00 | 2,101.00 | 2,105.00 | 2,053.96 | -1.03% | 17,000 |
| May 21, 2026 | 2,126.00 | 2,167.00 | 2,126.00 | 2,127.00 | 2,075.42 | 0.09% | 4,500 |
| May 20, 2026 | 2,151.00 | 2,156.00 | 2,125.00 | 2,125.00 | 2,073.47 | -1.39% | 8,000 |
| May 19, 2026 | 2,133.00 | 2,163.00 | 2,133.00 | 2,155.00 | 2,102.74 | 1.03% | 7,700 |
| May 18, 2026 | 2,150.00 | 2,150.00 | 2,125.00 | 2,133.00 | 2,081.28 | 0.52% | 6,700 |
| May 15, 2026 | 2,127.00 | 2,159.00 | 2,122.00 | 2,122.00 | 2,070.55 | -0.05% | 5,400 |
| May 14, 2026 | 2,165.00 | 2,165.00 | 2,122.00 | 2,123.00 | 2,071.52 | -2.03% | 12,700 |
| May 13, 2026 | 2,177.00 | 2,177.00 | 2,167.00 | 2,167.00 | 2,114.45 | -0.41% | 4,400 |
| May 12, 2026 | 2,177.00 | 2,182.00 | 2,170.00 | 2,176.00 | 2,123.24 | - | 3,500 |
| May 11, 2026 | 2,184.00 | 2,184.00 | 2,172.00 | 2,176.00 | 2,123.24 | - | 3,300 |
| May 8, 2026 | 2,182.00 | 2,188.00 | 2,176.00 | 2,176.00 | 2,123.24 | -0.27% | 3,400 |
| May 7, 2026 | 2,162.00 | 2,182.00 | 2,153.00 | 2,182.00 | 2,129.09 | 1.11% | 12,400 |
| May 1, 2026 | 2,165.00 | 2,175.00 | 2,158.00 | 2,158.00 | 2,105.67 | -0.37% | 5,500 |
| Apr 30, 2026 | 2,199.00 | 2,200.00 | 2,165.00 | 2,166.00 | 2,113.48 | -1.14% | 11,600 |
| Apr 28, 2026 | 2,150.00 | 2,191.00 | 2,150.00 | 2,191.00 | 2,137.87 | 1.91% | 8,100 |
| Apr 27, 2026 | 2,174.00 | 2,175.00 | 2,150.00 | 2,150.00 | 2,097.87 | -0.97% | 9,100 |
| Apr 24, 2026 | 2,196.00 | 2,199.00 | 2,171.00 | 2,171.00 | 2,118.36 | -0.87% | 5,200 |
| Apr 23, 2026 | 2,214.00 | 2,214.00 | 2,178.00 | 2,190.00 | 2,136.90 | -0.14% | 8,000 |
| Apr 22, 2026 | 2,200.00 | 2,205.00 | 2,172.00 | 2,193.00 | 2,139.82 | -0.14% | 7,100 |