JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 2,130.00
+150.00 (7.58%)
Oct 16, 2026, 11:29 AM JST
JBCC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,020.00 | 2,133.00 | 2,019.00 | 2,130.00 | 2,130.00 | 7.58% | 221,600 |
| Oct 15, 2026 | 1,940.00 | 1,980.00 | 1,919.00 | 1,980.00 | 1,980.00 | 1.23% | 322,400 |
| Oct 14, 2026 | 1,934.00 | 1,974.00 | 1,921.00 | 1,956.00 | 1,956.00 | 1.50% | 263,400 |
| Oct 13, 2026 | 1,934.00 | 1,955.00 | 1,886.00 | 1,927.00 | 1,927.00 | 0.84% | 322,400 |
| Oct 9, 2026 | 1,860.00 | 1,911.00 | 1,827.00 | 1,911.00 | 1,911.00 | 3.97% | 344,700 |
| Oct 8, 2026 | 1,768.00 | 1,858.00 | 1,758.00 | 1,838.00 | 1,838.00 | 5.51% | 548,400 |
| Oct 7, 2026 | 1,766.00 | 1,785.00 | 1,732.00 | 1,742.00 | 1,742.00 | 0.64% | 167,500 |
| Oct 6, 2026 | 1,725.00 | 1,737.00 | 1,699.00 | 1,731.00 | 1,731.00 | 1.94% | 127,500 |
| Oct 5, 2026 | 1,712.00 | 1,731.00 | 1,683.00 | 1,698.00 | 1,698.00 | -1.45% | 121,900 |
| Oct 2, 2026 | 1,744.00 | 1,752.00 | 1,713.00 | 1,723.00 | 1,723.00 | -1.20% | 164,600 |
| Oct 1, 2026 | 1,744.00 | 1,763.00 | 1,714.00 | 1,744.00 | 1,744.00 | 0.93% | 211,500 |
| Sep 30, 2026 | 1,722.00 | 1,739.00 | 1,699.00 | 1,728.00 | 1,728.00 | 0.76% | 259,600 |
| Sep 29, 2026 | 1,685.00 | 1,732.00 | 1,677.00 | 1,715.00 | 1,715.00 | 1.96% | 209,200 |
| Sep 28, 2026 | 1,699.00 | 1,714.00 | 1,673.00 | 1,712.00 | 1,682.00 | 1.30% | 151,900 |
| Sep 25, 2026 | 1,677.00 | 1,690.00 | 1,664.00 | 1,690.00 | 1,660.39 | 0.24% | 164,300 |
| Sep 24, 2026 | 1,691.00 | 1,698.00 | 1,665.00 | 1,686.00 | 1,656.46 | -0.94% | 121,900 |
| Sep 18, 2026 | 1,709.00 | 1,741.00 | 1,693.00 | 1,702.00 | 1,672.18 | -0.41% | 194,200 |
| Sep 17, 2026 | 1,689.00 | 1,727.00 | 1,689.00 | 1,709.00 | 1,679.05 | 0.89% | 131,600 |
| Sep 16, 2026 | 1,716.00 | 1,727.00 | 1,692.00 | 1,694.00 | 1,664.32 | -0.65% | 206,700 |
| Sep 15, 2026 | 1,686.00 | 1,707.00 | 1,665.00 | 1,705.00 | 1,675.12 | 2.22% | 202,900 |
| Sep 14, 2026 | 1,620.00 | 1,675.00 | 1,615.00 | 1,668.00 | 1,638.77 | 4.71% | 195,800 |
| Sep 11, 2026 | 1,583.00 | 1,602.00 | 1,547.00 | 1,593.00 | 1,565.09 | 0.63% | 180,300 |
| Sep 10, 2026 | 1,562.00 | 1,587.00 | 1,557.00 | 1,583.00 | 1,555.26 | 0.76% | 144,600 |
| Sep 9, 2026 | 1,582.00 | 1,588.00 | 1,560.00 | 1,571.00 | 1,543.47 | -1.32% | 194,900 |
| Sep 8, 2026 | 1,624.00 | 1,628.00 | 1,592.00 | 1,592.00 | 1,564.10 | -2.57% | 146,900 |
| Sep 7, 2026 | 1,673.00 | 1,677.00 | 1,621.00 | 1,634.00 | 1,605.37 | -2.68% | 165,800 |
| Sep 4, 2026 | 1,666.00 | 1,684.00 | 1,656.00 | 1,679.00 | 1,649.58 | 0.78% | 167,100 |
| Sep 3, 2026 | 1,662.00 | 1,677.00 | 1,653.00 | 1,666.00 | 1,636.81 | -0.83% | 152,400 |
| Sep 2, 2026 | 1,704.00 | 1,717.00 | 1,668.00 | 1,680.00 | 1,650.56 | -3.06% | 188,600 |
| Sep 1, 2026 | 1,786.00 | 1,794.00 | 1,731.00 | 1,733.00 | 1,702.63 | -3.24% | 140,100 |
| Aug 31, 2026 | 1,779.00 | 1,801.00 | 1,779.00 | 1,791.00 | 1,759.62 | 0.51% | 142,800 |
| Aug 28, 2026 | 1,748.00 | 1,797.00 | 1,735.00 | 1,782.00 | 1,750.77 | 4.09% | 188,000 |
| Aug 27, 2026 | 1,726.00 | 1,750.00 | 1,706.00 | 1,712.00 | 1,682.00 | -0.93% | 153,900 |
| Aug 26, 2026 | 1,726.00 | 1,751.00 | 1,723.00 | 1,728.00 | 1,697.72 | 0.47% | 164,300 |
| Aug 25, 2026 | 1,750.00 | 1,753.00 | 1,714.00 | 1,720.00 | 1,689.86 | -1.32% | 148,300 |
| Aug 24, 2026 | 1,778.00 | 1,818.00 | 1,740.00 | 1,743.00 | 1,712.46 | -0.80% | 349,400 |
| Aug 21, 2026 | 1,739.00 | 1,763.00 | 1,737.00 | 1,757.00 | 1,726.21 | 1.15% | 321,700 |
| Aug 20, 2026 | 1,696.00 | 1,738.00 | 1,685.00 | 1,737.00 | 1,706.56 | 3.39% | 217,000 |
| Aug 19, 2026 | 1,700.00 | 1,700.00 | 1,679.00 | 1,680.00 | 1,650.56 | -1.12% | 196,900 |
| Aug 18, 2026 | 1,696.00 | 1,719.00 | 1,680.00 | 1,699.00 | 1,669.23 | -0.29% | 165,700 |
| Aug 17, 2026 | 1,711.00 | 1,728.00 | 1,695.00 | 1,704.00 | 1,674.14 | -1.79% | 244,100 |
| Aug 14, 2026 | 1,699.00 | 1,749.00 | 1,684.00 | 1,735.00 | 1,704.60 | 3.03% | 195,400 |
| Aug 13, 2026 | 1,700.00 | 1,711.00 | 1,661.00 | 1,684.00 | 1,654.49 | -1.41% | 162,500 |
| Aug 12, 2026 | 1,724.00 | 1,745.00 | 1,701.00 | 1,708.00 | 1,678.07 | 0.53% | 236,000 |
| Aug 10, 2026 | 1,701.00 | 1,707.00 | 1,672.00 | 1,699.00 | 1,669.23 | 0.24% | 203,400 |
| Aug 7, 2026 | 1,700.00 | 1,724.00 | 1,683.00 | 1,695.00 | 1,665.30 | 0.71% | 218,400 |
| Aug 6, 2026 | 1,666.00 | 1,699.00 | 1,641.00 | 1,683.00 | 1,653.51 | 1.08% | 231,300 |
| Aug 5, 2026 | 1,678.00 | 1,692.00 | 1,647.00 | 1,665.00 | 1,635.82 | 0.06% | 249,700 |
| Aug 4, 2026 | 1,723.00 | 1,771.00 | 1,657.00 | 1,664.00 | 1,634.84 | -1.89% | 370,200 |
| Aug 3, 2026 | 1,630.00 | 1,707.00 | 1,617.00 | 1,696.00 | 1,666.28 | 4.95% | 497,300 |