JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 1,679.00
+13.00 (0.78%)
Sep 4, 2026, 3:30 PM JST
JBCC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,666.00 | 1,684.00 | 1,656.00 | 1,679.00 | 1,679.00 | 0.78% | 167,100 |
| Sep 3, 2026 | 1,662.00 | 1,677.00 | 1,653.00 | 1,666.00 | 1,666.00 | -0.83% | 152,400 |
| Sep 2, 2026 | 1,704.00 | 1,717.00 | 1,668.00 | 1,680.00 | 1,680.00 | -3.06% | 188,600 |
| Sep 1, 2026 | 1,786.00 | 1,794.00 | 1,731.00 | 1,733.00 | 1,733.00 | -3.24% | 140,100 |
| Aug 31, 2026 | 1,779.00 | 1,801.00 | 1,779.00 | 1,791.00 | 1,791.00 | 0.51% | 142,800 |
| Aug 28, 2026 | 1,748.00 | 1,797.00 | 1,735.00 | 1,782.00 | 1,782.00 | 4.09% | 188,000 |
| Aug 27, 2026 | 1,726.00 | 1,750.00 | 1,706.00 | 1,712.00 | 1,712.00 | -0.93% | 153,900 |
| Aug 26, 2026 | 1,726.00 | 1,751.00 | 1,723.00 | 1,728.00 | 1,728.00 | 0.47% | 164,300 |
| Aug 25, 2026 | 1,750.00 | 1,753.00 | 1,714.00 | 1,720.00 | 1,720.00 | -1.32% | 148,300 |
| Aug 24, 2026 | 1,778.00 | 1,818.00 | 1,740.00 | 1,743.00 | 1,743.00 | -0.80% | 349,400 |
| Aug 21, 2026 | 1,739.00 | 1,763.00 | 1,737.00 | 1,757.00 | 1,757.00 | 1.15% | 321,700 |
| Aug 20, 2026 | 1,696.00 | 1,738.00 | 1,685.00 | 1,737.00 | 1,737.00 | 3.39% | 217,000 |
| Aug 19, 2026 | 1,700.00 | 1,700.00 | 1,679.00 | 1,680.00 | 1,680.00 | -1.12% | 196,900 |
| Aug 18, 2026 | 1,696.00 | 1,719.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.29% | 165,700 |
| Aug 17, 2026 | 1,711.00 | 1,728.00 | 1,695.00 | 1,704.00 | 1,704.00 | -1.79% | 244,100 |
| Aug 14, 2026 | 1,699.00 | 1,749.00 | 1,684.00 | 1,735.00 | 1,735.00 | 3.03% | 195,400 |
| Aug 13, 2026 | 1,700.00 | 1,711.00 | 1,661.00 | 1,684.00 | 1,684.00 | -1.41% | 162,500 |
| Aug 12, 2026 | 1,724.00 | 1,745.00 | 1,701.00 | 1,708.00 | 1,708.00 | 0.53% | 236,000 |
| Aug 10, 2026 | 1,701.00 | 1,707.00 | 1,672.00 | 1,699.00 | 1,699.00 | 0.24% | 203,400 |
| Aug 7, 2026 | 1,700.00 | 1,724.00 | 1,683.00 | 1,695.00 | 1,695.00 | 0.71% | 218,400 |
| Aug 6, 2026 | 1,666.00 | 1,699.00 | 1,641.00 | 1,683.00 | 1,683.00 | 1.08% | 231,300 |
| Aug 5, 2026 | 1,678.00 | 1,692.00 | 1,647.00 | 1,665.00 | 1,665.00 | 0.06% | 249,700 |
| Aug 4, 2026 | 1,723.00 | 1,771.00 | 1,657.00 | 1,664.00 | 1,664.00 | -1.89% | 370,200 |
| Aug 3, 2026 | 1,630.00 | 1,707.00 | 1,617.00 | 1,696.00 | 1,696.00 | 4.95% | 497,300 |
| Jul 31, 2026 | 1,590.00 | 1,633.00 | 1,555.00 | 1,616.00 | 1,616.00 | -2.12% | 479,200 |
| Jul 30, 2026 | 1,679.00 | 1,698.00 | 1,638.00 | 1,651.00 | 1,651.00 | -1.67% | 286,100 |
| Jul 29, 2026 | 1,610.00 | 1,679.00 | 1,581.00 | 1,679.00 | 1,679.00 | 6.67% | 420,700 |
| Jul 28, 2026 | 1,561.00 | 1,592.00 | 1,553.00 | 1,574.00 | 1,574.00 | 1.88% | 274,600 |
| Jul 27, 2026 | 1,480.00 | 1,549.00 | 1,480.00 | 1,545.00 | 1,545.00 | 6.55% | 214,200 |
| 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 |