Skip to main content
logo
Japaniace Co.,Ltd. (TYO:9558)
Japan flag Japan · Delayed Price · Currency is JPY
2,062.00
-9.00 (-0.43%)
May 27, 2026, 3:30 PM JST

Japaniace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,060.002,080.002,060.002,062.002,012.00-0.43%24,800
May 26, 20262,079.002,093.002,071.002,071.002,020.780.10%11,500
May 25, 20262,103.002,103.002,051.002,069.002,018.83-1.71%24,100
May 22, 20262,131.002,134.002,101.002,105.002,053.96-1.03%17,000
May 21, 20262,126.002,167.002,126.002,127.002,075.420.09%4,500
May 20, 20262,151.002,156.002,125.002,125.002,073.47-1.39%8,000
May 19, 20262,133.002,163.002,133.002,155.002,102.741.03%7,700
May 18, 20262,150.002,150.002,125.002,133.002,081.280.52%6,700
May 15, 20262,127.002,159.002,122.002,122.002,070.55-0.05%5,400
May 14, 20262,165.002,165.002,122.002,123.002,071.52-2.03%12,700
May 13, 20262,177.002,177.002,167.002,167.002,114.45-0.41%4,400
May 12, 20262,177.002,182.002,170.002,176.002,123.24-3,500
May 11, 20262,184.002,184.002,172.002,176.002,123.24-3,300
May 8, 20262,182.002,188.002,176.002,176.002,123.24-0.27%3,400
May 7, 20262,162.002,182.002,153.002,182.002,129.091.11%12,400
May 1, 20262,165.002,175.002,158.002,158.002,105.67-0.37%5,500
Apr 30, 20262,199.002,200.002,165.002,166.002,113.48-1.14%11,600
Apr 28, 20262,150.002,191.002,150.002,191.002,137.871.91%8,100
Apr 27, 20262,174.002,175.002,150.002,150.002,097.87-0.97%9,100
Apr 24, 20262,196.002,199.002,171.002,171.002,118.36-0.87%5,200
Apr 23, 20262,214.002,214.002,178.002,190.002,136.90-0.14%8,000
Apr 22, 20262,200.002,205.002,172.002,193.002,139.82-0.14%7,100
Apr 21, 20262,196.002,214.002,196.002,196.002,142.75-0.32%6,300
Apr 20, 20262,188.002,207.002,184.002,203.002,149.580.69%10,800
Apr 17, 20262,181.002,199.002,181.002,188.002,134.940.27%6,600
Apr 16, 20262,183.002,195.002,176.002,182.002,129.090.65%2,900
Apr 15, 20262,178.002,183.002,157.002,168.002,115.430.51%6,800
Apr 14, 20262,162.002,167.002,155.002,157.002,104.700.51%6,700
Apr 13, 20262,157.002,173.002,146.002,146.002,093.96-1.38%12,600
Apr 10, 20262,185.002,196.002,166.002,176.002,123.24-0.50%11,100
Apr 9, 20262,195.002,195.002,168.002,187.002,133.97-0.59%9,200
Apr 8, 20262,207.002,207.002,170.002,200.002,146.65-0.68%29,100
Apr 7, 20262,137.002,216.002,135.002,215.002,161.294.88%56,400
Apr 6, 20262,139.002,139.002,099.002,112.002,060.790.19%28,900
Apr 3, 20262,109.002,129.002,106.002,108.002,056.88-0.19%5,800
Apr 2, 20262,123.002,134.002,108.002,112.002,060.79-0.14%6,900
Apr 1, 20262,123.002,123.002,100.002,115.002,063.711.93%7,700
Mar 31, 20262,071.002,089.002,060.002,075.002,024.68-0.38%12,100
Mar 30, 20262,110.002,110.002,056.002,083.002,032.49-0.62%15,000
Mar 27, 20262,070.002,110.002,070.002,096.002,045.180.34%11,500
Mar 26, 20262,096.002,096.002,066.002,089.002,038.35-0.10%8,100
Mar 25, 20262,075.002,095.002,068.002,091.002,040.301.70%14,600
Mar 24, 20262,075.002,075.002,053.002,056.002,006.151.03%19,200
Mar 23, 20262,085.002,085.002,030.002,035.001,985.65-1.88%27,600
Mar 19, 20262,098.002,104.002,070.002,074.002,023.71-1.61%11,600
Mar 18, 20262,101.002,118.002,101.002,108.002,056.880.57%10,900
Mar 17, 20262,101.002,110.002,094.002,096.002,045.180.05%6,500
Mar 16, 20262,098.002,111.002,088.002,095.002,044.20-0.14%9,900
Mar 13, 20262,094.002,113.002,091.002,098.002,047.13-0.66%9,300
Mar 12, 20262,113.002,115.002,104.002,112.002,060.79-1.17%7,800