JBCC Holdings Inc. (TYO:9889)
Japan · Delayed Price · Currency is JPY 2,032.00
+104.00 (5.39%)
Nov 5, 2026, 1:05 PM JST
JBCC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,058.00 | 2,071.00 | 1,977.00 | 2,032.00 | 2,032.00 | 5.39% | 186,400 |
| Nov 4, 2026 | 2,014.00 | 2,020.00 | 1,917.00 | 1,928.00 | 1,928.00 | -4.32% | 252,800 |
| Nov 2, 2026 | 2,080.00 | 2,118.00 | 1,984.00 | 2,015.00 | 2,015.00 | -1.71% | 374,500 |
| Oct 30, 2026 | 2,145.00 | 2,165.00 | 2,024.00 | 2,050.00 | 2,050.00 | -3.07% | 459,200 |
| Oct 29, 2026 | 2,191.00 | 2,208.00 | 2,051.00 | 2,115.00 | 2,115.00 | -6.58% | 959,300 |
| Oct 28, 2026 | 2,249.00 | 2,341.00 | 2,231.00 | 2,264.00 | 2,264.00 | -1.52% | 362,400 |
| Oct 27, 2026 | 2,252.00 | 2,387.00 | 2,249.00 | 2,299.00 | 2,299.00 | 0.17% | 391,200 |
| Oct 26, 2026 | 2,348.00 | 2,357.00 | 2,208.00 | 2,295.00 | 2,295.00 | -2.05% | 459,600 |
| Oct 23, 2026 | 2,355.00 | 2,364.00 | 2,261.00 | 2,343.00 | 2,343.00 | -0.34% | 597,400 |
| Oct 22, 2026 | 2,281.00 | 2,372.00 | 2,272.00 | 2,351.00 | 2,351.00 | 4.91% | 620,300 |
| Oct 21, 2026 | 2,237.00 | 2,265.00 | 2,198.00 | 2,241.00 | 2,241.00 | 2.05% | 555,700 |
| Oct 20, 2026 | 2,165.00 | 2,196.00 | 2,130.00 | 2,196.00 | 2,196.00 | 1.48% | 401,200 |
| Oct 19, 2026 | 2,099.00 | 2,164.00 | 2,081.00 | 2,164.00 | 2,164.00 | 2.95% | 418,600 |
| Oct 16, 2026 | 2,020.00 | 2,133.00 | 2,019.00 | 2,102.00 | 2,102.00 | 6.16% | 378,100 |
| 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 |