JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 1,209.00
-12.00 (-0.98%)
May 22, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,226.00 | 1,229.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.98% | 105,100 |
| May 21, 2026 | 1,241.00 | 1,241.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.33% | 130,000 |
| May 20, 2026 | 1,279.00 | 1,279.00 | 1,212.00 | 1,225.00 | 1,225.00 | -4.30% | 199,000 |
| May 19, 2026 | 1,218.00 | 1,280.00 | 1,214.00 | 1,280.00 | 1,280.00 | 7.38% | 436,800 |
| May 18, 2026 | 1,200.00 | 1,220.00 | 1,188.00 | 1,192.00 | 1,192.00 | - | 187,600 |
| May 15, 2026 | 1,161.00 | 1,196.00 | 1,160.00 | 1,192.00 | 1,192.00 | 2.23% | 230,700 |
| May 14, 2026 | 1,205.00 | 1,209.00 | 1,160.00 | 1,166.00 | 1,166.00 | -4.35% | 430,400 |
| May 13, 2026 | 1,205.00 | 1,247.00 | 1,201.00 | 1,219.00 | 1,219.00 | 1.16% | 571,700 |
| May 12, 2026 | 1,224.00 | 1,228.00 | 1,198.00 | 1,205.00 | 1,205.00 | -1.07% | 244,700 |
| May 11, 2026 | 1,234.00 | 1,247.00 | 1,218.00 | 1,218.00 | 1,218.00 | -1.38% | 192,000 |
| May 8, 2026 | 1,218.00 | 1,241.00 | 1,203.00 | 1,235.00 | 1,235.00 | 1.98% | 232,400 |
| May 7, 2026 | 1,211.00 | 1,217.00 | 1,207.00 | 1,211.00 | 1,211.00 | 0.92% | 208,900 |
| May 1, 2026 | 1,202.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,200.00 | -0.17% | 212,800 |
| Apr 30, 2026 | 1,205.00 | 1,211.00 | 1,193.00 | 1,202.00 | 1,202.00 | -1.72% | 201,300 |
| Apr 28, 2026 | 1,204.00 | 1,231.00 | 1,201.00 | 1,223.00 | 1,223.00 | 0.99% | 172,200 |
| Apr 27, 2026 | 1,211.00 | 1,224.00 | 1,204.00 | 1,211.00 | 1,211.00 | - | 171,100 |
| Apr 24, 2026 | 1,200.00 | 1,220.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.57% | 120,700 |
| Apr 23, 2026 | 1,230.00 | 1,233.00 | 1,207.00 | 1,218.00 | 1,218.00 | -1.62% | 180,300 |
| Apr 22, 2026 | 1,272.00 | 1,278.00 | 1,235.00 | 1,238.00 | 1,238.00 | -2.29% | 175,000 |
| Apr 21, 2026 | 1,278.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.47% | 115,600 |
| Apr 20, 2026 | 1,322.00 | 1,322.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.75% | 129,200 |
| Apr 17, 2026 | 1,308.00 | 1,323.00 | 1,307.00 | 1,309.00 | 1,309.00 | 0.46% | 202,300 |
| Apr 16, 2026 | 1,324.00 | 1,331.00 | 1,302.00 | 1,303.00 | 1,303.00 | 2.12% | 206,600 |
| Apr 15, 2026 | 1,271.00 | 1,295.00 | 1,240.00 | 1,276.00 | 1,276.00 | 2.08% | 274,200 |
| Apr 14, 2026 | 1,244.00 | 1,254.00 | 1,236.00 | 1,250.00 | 1,250.00 | 1.13% | 160,300 |
| Apr 13, 2026 | 1,203.00 | 1,249.00 | 1,202.00 | 1,236.00 | 1,236.00 | 0.32% | 329,700 |
| Apr 10, 2026 | 1,243.00 | 1,252.00 | 1,226.00 | 1,232.00 | 1,232.00 | -1.52% | 132,500 |
| Apr 9, 2026 | 1,279.00 | 1,279.00 | 1,242.00 | 1,251.00 | 1,251.00 | -2.49% | 141,600 |
| Apr 8, 2026 | 1,270.00 | 1,283.00 | 1,262.00 | 1,283.00 | 1,283.00 | 3.30% | 165,000 |
| Apr 7, 2026 | 1,236.00 | 1,253.00 | 1,230.00 | 1,242.00 | 1,242.00 | 1.39% | 126,800 |
| Apr 6, 2026 | 1,235.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.41% | 103,100 |
| Apr 3, 2026 | 1,227.00 | 1,237.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.33% | 131,700 |
| Apr 2, 2026 | 1,234.00 | 1,242.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.24% | 198,700 |
| Apr 1, 2026 | 1,224.00 | 1,229.00 | 1,216.00 | 1,229.00 | 1,229.00 | 2.93% | 164,300 |
| Mar 31, 2026 | 1,208.00 | 1,216.00 | 1,192.00 | 1,194.00 | 1,194.00 | -0.08% | 191,100 |
| Mar 30, 2026 | 1,181.00 | 1,195.00 | 1,169.00 | 1,195.00 | 1,195.00 | -2.77% | 270,700 |
| Mar 27, 2026 | 1,252.00 | 1,266.00 | 1,247.00 | 1,254.00 | 1,229.00 | 0.64% | 286,200 |
| Mar 26, 2026 | 1,252.00 | 1,255.00 | 1,236.00 | 1,246.00 | 1,221.16 | -1.35% | 188,200 |
| Mar 25, 2026 | 1,250.00 | 1,270.00 | 1,250.00 | 1,263.00 | 1,237.82 | 0.32% | 195,500 |
| Mar 24, 2026 | 1,264.00 | 1,274.00 | 1,246.00 | 1,259.00 | 1,233.90 | 1.70% | 203,700 |
| Mar 23, 2026 | 1,251.00 | 1,295.00 | 1,225.00 | 1,238.00 | 1,213.32 | -2.90% | 376,500 |
| Mar 19, 2026 | 1,307.00 | 1,309.00 | 1,275.00 | 1,275.00 | 1,249.58 | -4.21% | 225,100 |
| Mar 18, 2026 | 1,317.00 | 1,333.00 | 1,317.00 | 1,331.00 | 1,304.46 | 1.14% | 153,900 |
| Mar 17, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,316.00 | 1,289.76 | -2.30% | 201,300 |
| Mar 16, 2026 | 1,335.00 | 1,357.00 | 1,330.00 | 1,347.00 | 1,320.15 | 0.67% | 278,900 |
| Mar 13, 2026 | 1,312.00 | 1,340.00 | 1,310.00 | 1,338.00 | 1,311.33 | 0.83% | 293,900 |
| Mar 12, 2026 | 1,315.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,300.54 | -1.04% | 258,100 |
| Mar 11, 2026 | 1,322.00 | 1,355.00 | 1,321.00 | 1,341.00 | 1,314.27 | 1.21% | 368,000 |
| Mar 10, 2026 | 1,314.00 | 1,333.00 | 1,311.00 | 1,325.00 | 1,298.58 | 0.91% | 198,500 |
| Mar 9, 2026 | 1,259.00 | 1,313.00 | 1,258.00 | 1,313.00 | 1,286.82 | -0.68% | 260,000 |