JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 1,259.00
+21.00 (1.70%)
Mar 24, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,264.00 | 1,274.00 | 1,246.00 | 1,259.00 | 1,259.00 | 1.70% | 203,700 |
| Mar 23, 2026 | 1,251.00 | 1,295.00 | 1,225.00 | 1,238.00 | 1,238.00 | -2.90% | 376,500 |
| Mar 19, 2026 | 1,307.00 | 1,309.00 | 1,275.00 | 1,275.00 | 1,275.00 | -4.21% | 225,100 |
| Mar 18, 2026 | 1,317.00 | 1,333.00 | 1,317.00 | 1,331.00 | 1,331.00 | 1.14% | 153,900 |
| Mar 17, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,316.00 | 1,316.00 | -2.30% | 201,300 |
| Mar 16, 2026 | 1,335.00 | 1,357.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.67% | 278,900 |
| Mar 13, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,338.00 | 1,338.00 | 0.83% | 293,900 |
| Mar 12, 2026 | 1,315.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | -1.04% | 258,100 |
| Mar 11, 2026 | 1,322.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,341.00 | 1.21% | 368,000 |
| Mar 10, 2026 | 1,314.00 | 1,333.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.91% | 198,500 |
| Mar 9, 2026 | 1,259.00 | 1,313.00 | 1,258.00 | 1,313.00 | 1,313.00 | -0.68% | 260,000 |
| Mar 6, 2026 | 1,306.00 | 1,350.00 | 1,306.00 | 1,322.00 | 1,322.00 | 1.93% | 369,600 |
| Mar 5, 2026 | 1,310.00 | 1,314.00 | 1,289.00 | 1,297.00 | 1,297.00 | 1.73% | 258,200 |
| Mar 4, 2026 | 1,296.00 | 1,306.00 | 1,253.00 | 1,275.00 | 1,275.00 | -2.22% | 418,100 |
| Mar 3, 2026 | 1,340.00 | 1,341.00 | 1,292.00 | 1,304.00 | 1,304.00 | -2.54% | 371,800 |
| Mar 2, 2026 | 1,326.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,338.00 | -1.18% | 212,800 |
| Feb 27, 2026 | 1,345.00 | 1,364.00 | 1,335.00 | 1,354.00 | 1,354.00 | 2.19% | 236,100 |
| Feb 26, 2026 | 1,289.00 | 1,340.00 | 1,284.00 | 1,325.00 | 1,325.00 | 3.84% | 315,200 |
| Feb 25, 2026 | 1,260.00 | 1,285.00 | 1,237.00 | 1,276.00 | 1,276.00 | 1.03% | 530,400 |
| Feb 24, 2026 | 1,321.00 | 1,325.00 | 1,254.00 | 1,263.00 | 1,263.00 | -5.96% | 473,800 |
| Feb 20, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,343.00 | 1,343.00 | -1.03% | 212,700 |
| Feb 19, 2026 | 1,375.00 | 1,375.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.80% | 188,800 |
| Feb 18, 2026 | 1,365.00 | 1,389.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.59% | 308,200 |
| Feb 17, 2026 | 1,351.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.52% | 268,100 |
| Feb 16, 2026 | 1,330.00 | 1,371.00 | 1,324.00 | 1,353.00 | 1,353.00 | 2.42% | 236,300 |
| Feb 13, 2026 | 1,396.00 | 1,399.00 | 1,316.00 | 1,321.00 | 1,321.00 | -7.36% | 419,600 |
| Feb 12, 2026 | 1,435.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.97% | 226,400 |
| Feb 10, 2026 | 1,403.00 | 1,455.00 | 1,392.00 | 1,440.00 | 1,440.00 | 4.80% | 234,500 |
| Feb 9, 2026 | 1,399.00 | 1,403.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.43% | 319,200 |
| Feb 6, 2026 | 1,380.00 | 1,385.00 | 1,346.00 | 1,380.00 | 1,380.00 | -0.79% | 231,800 |
| Feb 5, 2026 | 1,398.00 | 1,401.00 | 1,367.00 | 1,391.00 | 1,391.00 | -2.59% | 450,800 |
| Feb 4, 2026 | 1,500.00 | 1,517.00 | 1,428.00 | 1,428.00 | 1,428.00 | -6.24% | 454,700 |
| Feb 3, 2026 | 1,509.00 | 1,553.00 | 1,509.00 | 1,523.00 | 1,523.00 | 0.93% | 223,100 |
| Feb 2, 2026 | 1,512.00 | 1,565.00 | 1,507.00 | 1,509.00 | 1,509.00 | 1.55% | 350,700 |
| Jan 30, 2026 | 1,520.00 | 1,545.00 | 1,448.00 | 1,486.00 | 1,486.00 | -0.60% | 640,600 |
| Jan 29, 2026 | 1,545.00 | 1,548.00 | 1,488.00 | 1,495.00 | 1,495.00 | -3.42% | 299,100 |
| Jan 28, 2026 | 1,578.00 | 1,585.00 | 1,544.00 | 1,548.00 | 1,548.00 | -2.52% | 205,500 |
| Jan 27, 2026 | 1,581.00 | 1,598.00 | 1,576.00 | 1,588.00 | 1,588.00 | -0.44% | 177,600 |
| Jan 26, 2026 | 1,620.00 | 1,631.00 | 1,590.00 | 1,595.00 | 1,595.00 | -3.92% | 146,500 |
| Jan 23, 2026 | 1,657.00 | 1,688.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1.10% | 169,100 |
| Jan 22, 2026 | 1,605.00 | 1,653.00 | 1,603.00 | 1,642.00 | 1,642.00 | 3.21% | 220,100 |
| Jan 21, 2026 | 1,604.00 | 1,608.00 | 1,579.00 | 1,591.00 | 1,591.00 | -2.63% | 151,400 |
| Jan 20, 2026 | 1,643.00 | 1,658.00 | 1,633.00 | 1,634.00 | 1,634.00 | -1.39% | 142,000 |
| Jan 19, 2026 | 1,662.00 | 1,692.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.30% | 101,000 |
| Jan 16, 2026 | 1,666.00 | 1,676.00 | 1,638.00 | 1,662.00 | 1,662.00 | -0.60% | 149,000 |
| Jan 15, 2026 | 1,643.00 | 1,682.00 | 1,641.00 | 1,672.00 | 1,672.00 | 1.39% | 181,700 |
| Jan 14, 2026 | 1,650.00 | 1,668.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.18% | 143,900 |
| Jan 13, 2026 | 1,651.00 | 1,680.00 | 1,640.00 | 1,652.00 | 1,652.00 | 1.72% | 166,200 |
| Jan 9, 2026 | 1,645.00 | 1,653.00 | 1,612.00 | 1,624.00 | 1,624.00 | -1.16% | 164,900 |
| Jan 8, 2026 | 1,599.00 | 1,658.00 | 1,598.00 | 1,643.00 | 1,643.00 | 1.92% | 224,100 |