JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 1,450.00
+22.00 (1.54%)
Jul 24, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,413.00 | 1,454.00 | 1,404.00 | 1,450.00 | 1,450.00 | 1.54% | 211,600 |
| Jul 23, 2026 | 1,425.00 | 1,439.00 | 1,414.00 | 1,428.00 | 1,428.00 | -1.04% | 166,000 |
| Jul 22, 2026 | 1,439.00 | 1,454.00 | 1,427.00 | 1,443.00 | 1,443.00 | -0.76% | 141,300 |
| Jul 21, 2026 | 1,453.00 | 1,465.00 | 1,444.00 | 1,454.00 | 1,454.00 | 1.89% | 127,600 |
| Jul 17, 2026 | 1,448.00 | 1,462.00 | 1,418.00 | 1,427.00 | 1,427.00 | -1.11% | 131,100 |
| Jul 16, 2026 | 1,446.00 | 1,468.00 | 1,437.00 | 1,443.00 | 1,443.00 | 0.63% | 96,900 |
| Jul 15, 2026 | 1,422.00 | 1,443.00 | 1,419.00 | 1,434.00 | 1,434.00 | -0.90% | 111,200 |
| Jul 14, 2026 | 1,410.00 | 1,460.00 | 1,400.00 | 1,447.00 | 1,447.00 | 3.06% | 234,500 |
| Jul 13, 2026 | 1,413.00 | 1,417.00 | 1,358.00 | 1,404.00 | 1,404.00 | -0.35% | 260,300 |
| Jul 10, 2026 | 1,405.00 | 1,427.00 | 1,402.00 | 1,409.00 | 1,409.00 | 0.28% | 124,600 |
| Jul 9, 2026 | 1,386.00 | 1,424.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.64% | 192,500 |
| Jul 8, 2026 | 1,399.00 | 1,410.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1.45% | 225,900 |
| Jul 7, 2026 | 1,373.00 | 1,395.00 | 1,369.00 | 1,376.00 | 1,376.00 | 0.81% | 200,900 |
| Jul 6, 2026 | 1,345.00 | 1,369.00 | 1,340.00 | 1,365.00 | 1,365.00 | 2.48% | 268,600 |
| Jul 3, 2026 | 1,329.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,332.00 | 3.66% | 202,300 |
| Jul 2, 2026 | 1,297.00 | 1,307.00 | 1,277.00 | 1,285.00 | 1,285.00 | 3.88% | 228,500 |
| Jul 1, 2026 | 1,240.00 | 1,250.00 | 1,229.00 | 1,237.00 | 1,237.00 | -0.40% | 126,300 |
| Jun 30, 2026 | 1,249.00 | 1,254.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.40% | 185,100 |
| Jun 29, 2026 | 1,235.00 | 1,269.00 | 1,228.00 | 1,237.00 | 1,237.00 | 2.06% | 233,600 |
| Jun 26, 2026 | 1,191.00 | 1,215.00 | 1,190.00 | 1,212.00 | 1,212.00 | 1.42% | 142,600 |
| Jun 25, 2026 | 1,185.00 | 1,203.00 | 1,168.00 | 1,195.00 | 1,195.00 | 2.05% | 147,900 |
| Jun 24, 2026 | 1,163.00 | 1,183.00 | 1,163.00 | 1,171.00 | 1,171.00 | 1.56% | 145,900 |
| Jun 23, 2026 | 1,159.00 | 1,165.00 | 1,145.00 | 1,153.00 | 1,153.00 | -1.62% | 190,400 |
| Jun 22, 2026 | 1,160.00 | 1,182.00 | 1,157.00 | 1,172.00 | 1,172.00 | 0.69% | 117,900 |
| Jun 19, 2026 | 1,175.00 | 1,183.00 | 1,159.00 | 1,164.00 | 1,164.00 | -1.85% | 208,500 |
| Jun 18, 2026 | 1,164.00 | 1,186.00 | 1,164.00 | 1,186.00 | 1,186.00 | 2.51% | 148,500 |
| Jun 17, 2026 | 1,166.00 | 1,175.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.52% | 148,300 |
| Jun 16, 2026 | 1,171.00 | 1,182.00 | 1,152.00 | 1,163.00 | 1,163.00 | -1.77% | 156,400 |
| Jun 15, 2026 | 1,178.00 | 1,204.00 | 1,176.00 | 1,184.00 | 1,184.00 | 1.54% | 182,900 |
| Jun 12, 2026 | 1,161.00 | 1,172.00 | 1,151.00 | 1,166.00 | 1,166.00 | -1.02% | 293,600 |
| Jun 11, 2026 | 1,190.00 | 1,199.00 | 1,165.00 | 1,178.00 | 1,178.00 | -0.42% | 177,600 |
| Jun 10, 2026 | 1,182.00 | 1,204.00 | 1,182.00 | 1,183.00 | 1,183.00 | 0.08% | 113,800 |
| Jun 9, 2026 | 1,190.00 | 1,202.00 | 1,177.00 | 1,182.00 | 1,182.00 | -0.34% | 191,100 |
| Jun 8, 2026 | 1,178.00 | 1,189.00 | 1,173.00 | 1,186.00 | 1,186.00 | -0.67% | 189,700 |
| Jun 5, 2026 | 1,195.00 | 1,217.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.76% | 99,500 |
| Jun 4, 2026 | 1,178.00 | 1,192.00 | 1,168.00 | 1,185.00 | 1,185.00 | -2.55% | 158,800 |
| Jun 3, 2026 | 1,246.00 | 1,254.00 | 1,204.00 | 1,216.00 | 1,216.00 | -2.49% | 219,600 |
| Jun 2, 2026 | 1,235.00 | 1,254.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.05% | 248,500 |
| Jun 1, 2026 | 1,205.00 | 1,248.00 | 1,204.00 | 1,234.00 | 1,234.00 | 3.78% | 315,100 |
| May 29, 2026 | 1,185.00 | 1,219.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.08% | 258,000 |
| May 28, 2026 | 1,189.00 | 1,190.00 | 1,167.00 | 1,190.00 | 1,190.00 | 0.08% | 188,100 |
| May 27, 2026 | 1,192.00 | 1,193.00 | 1,175.00 | 1,189.00 | 1,189.00 | 0.34% | 195,600 |
| May 26, 2026 | 1,202.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.07% | 169,500 |
| May 25, 2026 | 1,219.00 | 1,234.00 | 1,196.00 | 1,210.00 | 1,210.00 | 0.08% | 179,000 |
| 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 |