Japaniace Co.,Ltd. (TYO:9558)
Japan · Delayed Price · Currency is JPY 1,976.00
-14.00 (-0.70%)
Sep 3, 2026, 3:30 PM JST
Japaniace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 800 |
| 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 |
| Aug 4, 2026 | 1,925.00 | 1,959.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.36% | 2,100 |
| Aug 3, 2026 | 1,952.00 | 1,953.00 | 1,935.00 | 1,938.00 | 1,938.00 | -0.72% | 4,000 |
| Jul 31, 2026 | 1,979.00 | 1,979.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.36% | 5,800 |
| Jul 30, 2026 | 1,970.00 | 1,985.00 | 1,968.00 | 1,979.00 | 1,979.00 | 0.71% | 5,400 |
| Jul 29, 2026 | 1,956.00 | 1,970.00 | 1,956.00 | 1,965.00 | 1,965.00 | 0.46% | 16,100 |
| Jul 28, 2026 | 1,933.00 | 1,956.00 | 1,933.00 | 1,956.00 | 1,956.00 | 1.09% | 8,700 |
| Jul 27, 2026 | 1,916.00 | 1,940.00 | 1,916.00 | 1,935.00 | 1,935.00 | 0.99% | 7,200 |
| Jul 24, 2026 | 1,924.00 | 1,924.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.21% | 5,000 |
| Jul 23, 2026 | 1,915.00 | 1,920.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.31% | 2,700 |
| Jul 22, 2026 | 1,911.00 | 1,919.00 | 1,911.00 | 1,914.00 | 1,914.00 | 0.16% | 6,500 |
| Jul 21, 2026 | 1,913.00 | 1,919.00 | 1,910.00 | 1,911.00 | 1,911.00 | -0.10% | 6,500 |
| Jul 17, 2026 | 1,928.00 | 1,928.00 | 1,900.00 | 1,913.00 | 1,913.00 | -0.52% | 10,600 |
| Jul 16, 2026 | 1,931.00 | 1,936.00 | 1,916.00 | 1,923.00 | 1,923.00 | - | 4,800 |
| Jul 15, 2026 | 1,923.00 | 1,929.00 | 1,912.00 | 1,923.00 | 1,923.00 | - | 3,100 |
| Jul 14, 2026 | 1,919.00 | 1,947.00 | 1,908.00 | 1,923.00 | 1,923.00 | 0.16% | 6,600 |
| Jul 13, 2026 | 1,939.00 | 1,955.00 | 1,912.00 | 1,920.00 | 1,920.00 | -0.98% | 9,000 |
| Jul 10, 2026 | 1,918.00 | 1,939.00 | 1,908.00 | 1,939.00 | 1,939.00 | 1.09% | 17,400 |
| Jul 9, 2026 | 1,866.00 | 1,918.00 | 1,866.00 | 1,918.00 | 1,918.00 | 2.29% | 23,500 |
| Jul 8, 2026 | 1,868.00 | 1,880.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.59% | 58,100 |
| Jul 7, 2026 | 1,870.00 | 1,920.00 | 1,861.00 | 1,864.00 | 1,864.00 | -6.57% | 96,600 |
| 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 |