Skip to main content
JGC Holdings Corporation (TYO:1963)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.50
+119.50 (5.11%)
Apr 28, 2026, 3:30 PM JST

JGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,389.002,468.002,368.002,458.502,458.505.11%2,436,700
Apr 27, 20262,325.002,405.002,276.002,339.002,339.00-0.64%2,495,200
Apr 24, 20262,396.502,410.002,331.502,354.002,354.00-0.17%2,041,700
Apr 23, 20262,300.502,368.002,264.002,358.002,358.001.59%3,002,500
Apr 22, 20262,355.502,372.502,313.002,321.002,321.00-2.40%2,721,100
Apr 21, 20262,430.002,439.002,376.502,378.002,378.00-2.94%2,709,400
Apr 20, 20262,527.002,531.502,423.502,450.002,450.00-3.26%2,749,000
Apr 17, 20262,544.502,557.002,506.002,532.502,532.50-1.00%1,962,700
Apr 16, 20262,538.002,575.502,497.002,558.002,558.00-0.47%2,822,800
Apr 15, 20262,680.002,692.002,569.002,570.002,570.00-5.01%3,177,000
Apr 14, 20262,709.002,724.002,604.502,705.502,705.500.46%3,566,600
Apr 13, 20262,746.502,807.502,688.502,693.002,693.00-2.37%3,001,500
Apr 10, 20262,840.002,850.002,758.002,758.502,758.50-1.59%4,256,800
Apr 9, 20262,704.502,862.002,674.002,803.002,803.002.92%6,389,800
Apr 8, 20262,650.002,727.002,627.002,723.502,723.505.56%5,645,200
Apr 7, 20262,542.002,594.002,511.002,580.002,580.001.67%3,141,600
Apr 6, 20262,463.002,583.002,455.502,537.502,537.502.75%3,947,300
Apr 3, 20262,573.002,581.002,444.002,469.502,469.50-0.14%3,763,800
Apr 2, 20262,580.002,607.502,452.002,473.002,473.00-0.34%6,578,400
Apr 1, 20262,372.002,483.502,360.002,481.502,481.509.22%4,811,300
Mar 31, 20262,290.002,356.502,231.502,272.002,272.001.14%8,989,400
Mar 30, 20262,055.002,316.002,050.502,246.502,246.502.35%6,952,600
Mar 27, 20262,146.502,213.002,138.502,195.002,155.001.15%2,026,600
Mar 26, 20262,233.002,240.002,152.002,170.002,130.46-2.34%1,951,000
Mar 25, 20262,185.502,239.002,152.002,222.002,181.514.05%2,574,000
Mar 24, 20262,124.502,136.002,078.002,135.502,096.584.32%2,086,900
Mar 23, 20262,050.002,056.501,995.002,047.002,009.70-4.05%2,916,900
Mar 19, 20262,181.502,220.002,125.002,133.502,094.62-5.76%3,688,200
Mar 18, 20262,148.002,273.002,128.002,264.002,222.749.42%3,284,300
Mar 17, 20262,085.002,122.002,063.002,069.002,031.300.27%1,423,700
Mar 16, 20262,068.502,116.002,040.502,063.502,025.90-1.46%1,423,800
Mar 13, 20262,031.502,108.002,031.002,094.002,055.84-0.95%2,213,500
Mar 12, 20262,143.002,153.002,095.002,114.002,075.48-3.56%2,115,100
Mar 11, 20262,200.002,236.502,182.002,192.002,152.051.13%2,109,500
Mar 10, 20262,120.502,186.502,115.502,167.502,128.004.68%2,417,000
Mar 9, 20262,080.002,100.002,002.502,070.502,032.77-6.33%3,216,100
Mar 6, 20262,195.002,225.002,171.502,210.502,170.22-1.54%1,545,500
Mar 5, 20262,266.002,300.002,203.002,245.002,204.092.35%2,322,600
Mar 4, 20262,267.002,323.002,134.002,193.502,153.53-8.03%3,247,100
Mar 3, 20262,560.002,571.002,383.502,385.002,341.54-5.34%2,588,600
Mar 2, 20262,450.002,544.002,428.002,519.502,473.591.72%2,806,500
Feb 27, 20262,388.002,489.502,364.502,477.002,431.868.02%2,839,500
Feb 26, 20262,320.002,345.502,280.502,293.002,251.21-0.48%1,602,700
Feb 25, 20262,366.002,370.002,304.002,304.002,262.01-2.48%1,865,700
Feb 24, 20262,381.502,382.002,316.002,362.502,319.45-0.98%1,243,100
Feb 20, 20262,394.002,394.002,336.502,386.002,342.52-0.85%1,822,100
Feb 19, 20262,324.002,406.502,305.502,406.502,362.653.57%1,876,300
Feb 18, 20262,323.502,336.502,287.502,323.502,281.162.20%2,068,800
Feb 17, 20262,338.002,338.002,253.002,273.502,232.07-3.21%1,405,900
Feb 16, 20262,370.002,396.002,330.502,349.002,306.19-0.04%1,348,900
Feb 13, 20262,357.502,381.002,320.502,350.002,307.18-1.92%2,900,800
Feb 12, 20262,462.002,479.502,353.502,396.002,352.340.48%5,988,500
Feb 10, 20262,379.502,402.002,345.502,384.502,341.051.68%2,496,600
Feb 9, 20262,329.002,361.002,292.502,345.002,302.274.78%2,712,600
Feb 6, 20262,163.002,238.002,145.502,238.002,197.223.56%1,593,200
Feb 5, 20262,272.502,274.502,143.502,161.002,121.62-4.86%2,533,600
Feb 4, 20262,242.002,288.002,215.502,271.502,230.111.32%1,747,400
Feb 3, 20262,188.502,244.502,177.502,242.002,201.144.09%1,722,100
Feb 2, 20262,191.002,247.502,150.002,154.002,114.75-0.39%2,786,700
Jan 30, 20262,132.502,209.502,123.002,162.502,123.091.48%3,339,800
Jan 29, 20262,079.002,141.002,043.502,131.002,092.171.82%2,843,900
Jan 28, 20262,004.002,147.501,976.502,093.002,054.863.31%3,267,500
Jan 27, 20261,990.002,041.001,986.002,026.001,989.080.60%1,129,700
Jan 26, 20262,010.002,044.502,000.002,014.001,977.30-1.42%1,395,400
Jan 23, 20262,027.502,068.002,022.002,043.002,005.771.06%1,041,900
Jan 22, 20262,017.502,037.002,013.002,021.501,984.660.20%1,492,500
Jan 21, 20261,957.002,027.001,952.502,017.501,980.730.52%1,300,200
Jan 20, 20262,020.002,026.001,996.502,007.001,970.43-1.47%1,765,700
Jan 19, 20262,063.002,072.502,023.502,037.001,999.88-2.07%1,985,500
Jan 16, 20262,101.502,121.502,022.502,080.002,042.10-2.62%2,106,000
Jan 15, 20262,120.502,166.002,117.002,136.002,097.08-0.19%1,177,500
Jan 14, 20262,124.002,161.502,098.002,140.002,101.001.98%1,657,500
Jan 13, 20262,111.502,125.502,093.002,098.502,060.262.79%2,289,100
Jan 9, 20262,046.502,049.002,020.002,041.502,004.30-0.17%1,298,600
Jan 8, 20262,005.502,068.502,002.502,045.002,007.730.96%1,582,100
Jan 7, 20262,039.002,074.002,014.002,025.501,988.59-0.98%1,836,200
Jan 6, 20262,016.002,064.002,005.002,045.502,008.222.69%2,162,000
Jan 5, 20261,980.502,017.001,950.501,992.001,955.704.81%2,643,900
Dec 30, 20251,903.001,927.501,895.001,900.501,865.87-0.47%697,400
Dec 29, 20251,910.001,928.501,898.501,909.501,874.70-0.24%889,400
Dec 26, 20251,928.501,934.501,903.001,914.001,879.12-0.75%858,300
Dec 25, 20251,919.001,938.001,917.001,928.501,893.360.52%552,700
Dec 24, 20251,924.001,943.001,916.501,918.501,883.540.55%1,198,600
Dec 23, 20251,878.501,911.001,876.001,908.001,873.231.46%1,055,600
Dec 22, 20251,870.001,882.001,852.001,880.501,846.230.56%932,100
Dec 19, 20251,834.001,878.001,825.001,870.001,835.922.78%1,819,000
Dec 18, 20251,810.001,833.001,800.001,819.501,786.34-0.68%1,156,400
Dec 17, 20251,847.001,847.001,800.001,832.001,798.62-0.81%1,154,000
Dec 16, 20251,857.001,877.501,822.001,847.001,813.34-2.20%1,385,600
Dec 15, 20251,845.001,893.501,831.001,888.501,854.091.56%1,231,200
Dec 12, 20251,865.501,874.501,847.001,859.501,825.611.22%1,399,500
Dec 11, 20251,884.501,886.501,837.001,837.001,803.52-1.71%1,054,300
Dec 10, 20251,895.501,898.501,861.001,869.001,834.94-0.85%1,047,300
Dec 9, 20251,864.001,895.001,862.001,885.001,850.650.48%933,200
Dec 8, 20251,862.501,876.001,837.501,876.001,841.810.72%1,082,500
Dec 5, 20251,876.501,887.001,856.001,862.501,828.56-0.40%928,600
Dec 4, 20251,822.001,876.001,816.501,870.001,835.922.16%953,700
Dec 3, 20251,840.501,850.001,817.001,830.501,797.14-0.87%1,891,500
Dec 2, 20251,877.501,893.501,844.501,846.501,812.85-2.17%1,631,300
Dec 1, 20251,934.501,940.001,863.501,887.501,853.10-0.89%1,408,300