Jesco Holdings, Inc. (TYO:1434)
Japan
· Delayed Price · Currency is JPY 1,987.00
+139.00 (7.52%)
Mar 10, 2026, 3:30 PM JST
Jesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,933.00 | 2,010.00 | 1,921.00 | 1,993.00 | - | 7.85% | 33,700 |
| Mar 9, 2026 | 1,821.00 | 1,870.00 | 1,765.00 | 1,848.00 | 1,848.00 | -6.71% | 141,000 |
| Mar 6, 2026 | 2,011.00 | 2,032.00 | 1,953.00 | 1,981.00 | 1,981.00 | -2.27% | 29,700 |
| Mar 5, 2026 | 1,962.00 | 2,053.00 | 1,961.00 | 2,027.00 | 2,027.00 | 10.04% | 58,600 |
| Mar 4, 2026 | 1,961.00 | 2,000.00 | 1,825.00 | 1,842.00 | 1,842.00 | -10.19% | 142,600 |
| Mar 3, 2026 | 2,080.00 | 2,118.00 | 2,024.00 | 2,051.00 | 2,051.00 | -3.25% | 45,900 |
| Mar 2, 2026 | 2,121.00 | 2,146.00 | 2,052.00 | 2,120.00 | 2,120.00 | -2.35% | 87,400 |
| Feb 27, 2026 | 2,064.00 | 2,195.00 | 2,048.00 | 2,171.00 | 2,171.00 | 3.83% | 49,900 |
| Feb 26, 2026 | 1,976.00 | 2,122.00 | 1,976.00 | 2,091.00 | 2,091.00 | 6.14% | 92,900 |
| Feb 25, 2026 | 2,033.00 | 2,033.00 | 1,969.00 | 1,970.00 | 1,970.00 | -2.28% | 36,500 |
| Feb 24, 2026 | 2,002.00 | 2,020.00 | 1,971.00 | 2,016.00 | 2,016.00 | 0.45% | 38,600 |
| Feb 20, 2026 | 2,025.00 | 2,025.00 | 1,982.00 | 2,007.00 | 2,007.00 | -1.18% | 18,300 |
| Feb 19, 2026 | 2,050.00 | 2,055.00 | 2,008.00 | 2,031.00 | 2,031.00 | -0.59% | 21,700 |
| Feb 18, 2026 | 2,018.00 | 2,043.00 | 1,996.00 | 2,043.00 | 2,043.00 | 1.24% | 30,600 |
| Feb 17, 2026 | 1,993.00 | 2,027.00 | 1,964.00 | 2,018.00 | 2,018.00 | 1.51% | 36,000 |
| Feb 16, 2026 | 1,987.00 | 2,004.00 | 1,953.00 | 1,988.00 | 1,988.00 | 0.71% | 26,500 |
| Feb 13, 2026 | 1,985.00 | 1,996.00 | 1,928.00 | 1,974.00 | 1,974.00 | -2.03% | 38,400 |
| Feb 12, 2026 | 2,019.00 | 2,031.00 | 1,976.00 | 2,015.00 | 2,015.00 | -0.74% | 48,200 |
| Feb 10, 2026 | 2,005.00 | 2,054.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1.50% | 47,600 |
| Feb 9, 2026 | 1,961.00 | 2,016.00 | 1,951.00 | 2,000.00 | 2,000.00 | 5.26% | 67,400 |
| Feb 6, 2026 | 1,907.00 | 1,923.00 | 1,864.00 | 1,900.00 | 1,900.00 | -2.21% | 93,400 |
| Feb 5, 2026 | 1,977.00 | 1,978.00 | 1,910.00 | 1,943.00 | 1,943.00 | -0.97% | 47,000 |
| Feb 4, 2026 | 1,950.00 | 1,994.00 | 1,930.00 | 1,962.00 | 1,962.00 | 0.51% | 54,000 |
| Feb 3, 2026 | 1,863.00 | 1,964.00 | 1,863.00 | 1,952.00 | 1,952.00 | 5.06% | 62,700 |
| Feb 2, 2026 | 1,869.00 | 1,930.00 | 1,841.00 | 1,858.00 | 1,858.00 | 1.20% | 73,100 |
| Jan 30, 2026 | 1,857.00 | 1,875.00 | 1,811.00 | 1,836.00 | 1,836.00 | -1.87% | 98,600 |
| Jan 29, 2026 | 1,968.00 | 1,968.00 | 1,862.00 | 1,871.00 | 1,871.00 | -2.96% | 79,400 |
| Jan 28, 2026 | 1,947.00 | 1,951.00 | 1,900.00 | 1,928.00 | 1,928.00 | -1.68% | 62,700 |
| Jan 27, 2026 | 1,927.00 | 1,978.00 | 1,904.00 | 1,961.00 | 1,961.00 | 1.76% | 42,500 |
| Jan 26, 2026 | 1,980.00 | 2,005.00 | 1,924.00 | 1,927.00 | 1,927.00 | -4.32% | 49,200 |
| Jan 23, 2026 | 1,975.00 | 2,016.00 | 1,932.00 | 2,014.00 | 2,014.00 | 2.23% | 69,200 |
| Jan 22, 2026 | 1,935.00 | 1,979.00 | 1,922.00 | 1,970.00 | 1,970.00 | 1.81% | 53,500 |
| Jan 21, 2026 | 1,859.00 | 1,992.00 | 1,856.00 | 1,935.00 | 1,935.00 | 1.90% | 142,000 |
| Jan 20, 2026 | 1,978.00 | 1,978.00 | 1,899.00 | 1,899.00 | 1,899.00 | -5.05% | 115,100 |
| Jan 19, 2026 | 1,930.00 | 2,057.00 | 1,900.00 | 2,000.00 | 2,000.00 | 5.26% | 300,100 |
| Jan 16, 2026 | 1,941.00 | 1,999.00 | 1,864.00 | 1,900.00 | 1,900.00 | 9.13% | 365,900 |
| Jan 15, 2026 | 1,737.00 | 1,741.00 | 1,730.00 | 1,741.00 | 1,741.00 | 20.82% | 199,900 |
| Jan 14, 2026 | 1,464.00 | 1,476.00 | 1,436.00 | 1,441.00 | 1,441.00 | -1.30% | 80,200 |
| Jan 13, 2026 | 1,441.00 | 1,483.00 | 1,416.00 | 1,460.00 | 1,460.00 | 1.32% | 67,600 |
| Jan 9, 2026 | 1,442.00 | 1,462.00 | 1,418.00 | 1,441.00 | 1,441.00 | -0.55% | 44,600 |
| Jan 8, 2026 | 1,490.00 | 1,500.00 | 1,435.00 | 1,449.00 | 1,449.00 | -2.82% | 68,700 |
| Jan 7, 2026 | 1,521.00 | 1,547.00 | 1,480.00 | 1,491.00 | 1,491.00 | -2.04% | 47,600 |
| Jan 6, 2026 | 1,510.00 | 1,545.00 | 1,510.00 | 1,522.00 | 1,522.00 | 2.22% | 33,600 |
| Jan 5, 2026 | 1,519.00 | 1,519.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.13% | 30,700 |
| Dec 30, 2025 | 1,520.00 | 1,520.00 | 1,488.00 | 1,491.00 | 1,491.00 | -1.26% | 17,600 |
| Dec 29, 2025 | 1,541.00 | 1,545.00 | 1,503.00 | 1,510.00 | 1,510.00 | -2.01% | 32,100 |
| Dec 26, 2025 | 1,541.00 | 1,557.00 | 1,527.00 | 1,541.00 | 1,541.00 | 0.26% | 19,100 |
| Dec 25, 2025 | 1,525.00 | 1,549.00 | 1,518.00 | 1,537.00 | 1,537.00 | 1.92% | 30,200 |
| Dec 24, 2025 | 1,479.00 | 1,529.00 | 1,476.00 | 1,508.00 | 1,508.00 | 2.59% | 30,800 |
| Dec 23, 2025 | 1,465.00 | 1,505.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.41% | 22,400 |
| Dec 22, 2025 | 1,508.00 | 1,508.00 | 1,461.00 | 1,464.00 | 1,464.00 | -2.66% | 56,000 |
| Dec 19, 2025 | 1,531.00 | 1,553.00 | 1,487.00 | 1,504.00 | 1,504.00 | -1.76% | 66,300 |
| Dec 18, 2025 | 1,441.00 | 1,566.00 | 1,421.00 | 1,531.00 | 1,531.00 | -3.65% | 148,500 |
| Dec 17, 2025 | 1,542.00 | 1,596.00 | 1,537.00 | 1,589.00 | 1,589.00 | 3.79% | 91,400 |
| Dec 16, 2025 | 1,448.00 | 1,565.00 | 1,435.00 | 1,531.00 | 1,531.00 | 5.73% | 137,500 |
| Dec 15, 2025 | 1,416.00 | 1,450.00 | 1,400.00 | 1,448.00 | 1,448.00 | 2.70% | 28,900 |
| Dec 12, 2025 | 1,370.00 | 1,418.00 | 1,370.00 | 1,410.00 | 1,410.00 | 3.45% | 22,400 |
| Dec 11, 2025 | 1,417.00 | 1,417.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.73% | 43,600 |
| Dec 10, 2025 | 1,381.00 | 1,412.00 | 1,376.00 | 1,387.00 | 1,387.00 | 1.17% | 35,700 |
| Dec 9, 2025 | 1,409.00 | 1,409.00 | 1,325.00 | 1,371.00 | 1,371.00 | -2.70% | 41,500 |
| Dec 8, 2025 | 1,389.00 | 1,414.00 | 1,389.00 | 1,409.00 | 1,409.00 | 2.47% | 14,100 |
| Dec 5, 2025 | 1,392.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 46,100 |
| Dec 4, 2025 | 1,386.00 | 1,386.00 | 1,361.00 | 1,375.00 | 1,375.00 | -1.57% | 30,500 |
| Dec 3, 2025 | 1,414.00 | 1,423.00 | 1,375.00 | 1,397.00 | 1,397.00 | -1.83% | 35,500 |
| Dec 2, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.86% | 37,500 |
| Dec 1, 2025 | 1,490.00 | 1,494.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.49% | 28,400 |
| Nov 28, 2025 | 1,455.00 | 1,480.00 | 1,455.00 | 1,472.00 | 1,472.00 | 0.68% | 20,300 |
| Nov 27, 2025 | 1,478.00 | 1,482.00 | 1,451.00 | 1,462.00 | 1,462.00 | -0.95% | 30,000 |
| Nov 26, 2025 | 1,490.00 | 1,499.00 | 1,463.00 | 1,476.00 | 1,476.00 | -0.20% | 49,600 |
| Nov 25, 2025 | 1,430.00 | 1,502.00 | 1,430.00 | 1,479.00 | 1,479.00 | 3.94% | 76,800 |
| Nov 21, 2025 | 1,387.00 | 1,424.00 | 1,343.00 | 1,423.00 | 1,423.00 | 1.14% | 66,500 |
| Nov 20, 2025 | 1,375.00 | 1,420.00 | 1,375.00 | 1,407.00 | 1,407.00 | 3.38% | 46,200 |
| Nov 19, 2025 | 1,387.00 | 1,410.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.66% | 39,200 |
| Nov 18, 2025 | 1,459.00 | 1,468.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.19% | 95,900 |
| Nov 17, 2025 | 1,475.00 | 1,480.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.62% | 69,800 |
| Nov 14, 2025 | 1,453.00 | 1,461.00 | 1,414.00 | 1,454.00 | 1,454.00 | 0.28% | 72,800 |
| Nov 13, 2025 | 1,408.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2.98% | 42,200 |
| Nov 12, 2025 | 1,369.00 | 1,420.00 | 1,359.00 | 1,408.00 | 1,408.00 | 3.07% | 59,900 |
| Nov 11, 2025 | 1,336.00 | 1,376.00 | 1,282.00 | 1,366.00 | 1,366.00 | 1.34% | 81,200 |
| Nov 10, 2025 | 1,305.00 | 1,348.00 | 1,301.00 | 1,348.00 | 1,348.00 | 4.25% | 90,200 |
| Nov 7, 2025 | 1,212.00 | 1,298.00 | 1,212.00 | 1,293.00 | 1,293.00 | 6.16% | 67,700 |
| Nov 6, 2025 | 1,227.00 | 1,239.00 | 1,200.00 | 1,218.00 | 1,218.00 | -0.81% | 17,800 |
| Nov 5, 2025 | 1,211.00 | 1,232.00 | 1,171.00 | 1,228.00 | 1,228.00 | - | 89,600 |
| Nov 4, 2025 | 1,314.00 | 1,318.00 | 1,223.00 | 1,228.00 | 1,228.00 | -6.54% | 87,700 |
| Oct 31, 2025 | 1,286.00 | 1,327.00 | 1,266.00 | 1,314.00 | 1,314.00 | 1.55% | 66,200 |
| Oct 30, 2025 | 1,311.00 | 1,320.00 | 1,277.00 | 1,294.00 | 1,294.00 | -0.08% | 79,300 |
| Oct 29, 2025 | 1,248.00 | 1,314.00 | 1,248.00 | 1,295.00 | 1,295.00 | 4.77% | 140,800 |
| Oct 28, 2025 | 1,255.00 | 1,280.00 | 1,235.00 | 1,236.00 | 1,236.00 | -1.90% | 51,700 |
| Oct 27, 2025 | 1,260.00 | 1,269.00 | 1,246.00 | 1,260.00 | 1,260.00 | 0.72% | 35,100 |
| Oct 24, 2025 | 1,258.00 | 1,259.00 | 1,232.00 | 1,251.00 | 1,251.00 | -0.48% | 33,600 |
| Oct 23, 2025 | 1,237.00 | 1,260.00 | 1,218.00 | 1,257.00 | 1,257.00 | 1.62% | 40,500 |
| Oct 22, 2025 | 1,202.00 | 1,242.00 | 1,201.00 | 1,237.00 | 1,237.00 | 2.91% | 47,300 |
| Oct 21, 2025 | 1,192.00 | 1,202.00 | 1,168.00 | 1,202.00 | 1,202.00 | 0.67% | 46,300 |
| Oct 20, 2025 | 1,195.00 | 1,203.00 | 1,178.00 | 1,194.00 | 1,194.00 | 1.62% | 34,700 |
| Oct 17, 2025 | 1,212.00 | 1,212.00 | 1,169.00 | 1,175.00 | 1,175.00 | -3.61% | 62,200 |
| Oct 16, 2025 | 1,224.00 | 1,239.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.16% | 69,600 |
| Oct 15, 2025 | 1,200.00 | 1,225.00 | 1,180.00 | 1,217.00 | 1,217.00 | 0.66% | 84,900 |
| Oct 14, 2025 | 1,101.00 | 1,234.00 | 1,101.00 | 1,209.00 | 1,209.00 | -0.90% | 356,200 |
| Oct 10, 2025 | 1,210.00 | 1,230.00 | 1,181.00 | 1,220.00 | 1,220.00 | 3.39% | 256,700 |
| Oct 9, 2025 | 1,179.00 | 1,181.00 | 1,152.00 | 1,180.00 | 1,180.00 | 2.61% | 98,000 |