JAC Recruitment Co., Ltd. (TYO:2124)
Japan
· Delayed Price · Currency is JPY 877.00
-3.00 (-0.34%)
Mar 9, 2026, 3:30 PM JST
JAC Recruitment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 870.00 | 881.00 | 859.00 | 877.00 | 877.00 | -0.34% | 568,800 |
| Mar 6, 2026 | 878.00 | 887.00 | 875.00 | 880.00 | 880.00 | 1.03% | 606,100 |
| Mar 5, 2026 | 885.00 | 892.00 | 871.00 | 871.00 | 871.00 | 0.93% | 527,900 |
| Mar 4, 2026 | 873.00 | 876.00 | 850.00 | 863.00 | 863.00 | -1.48% | 812,100 |
| Mar 3, 2026 | 881.00 | 887.00 | 874.00 | 876.00 | 876.00 | -1.35% | 899,700 |
| Mar 2, 2026 | 890.00 | 897.00 | 880.00 | 888.00 | 888.00 | -0.78% | 703,500 |
| Feb 27, 2026 | 903.00 | 904.00 | 887.00 | 895.00 | 895.00 | 1.94% | 954,800 |
| Feb 26, 2026 | 865.00 | 884.00 | 860.00 | 878.00 | 878.00 | 1.86% | 915,100 |
| Feb 25, 2026 | 850.00 | 869.00 | 850.00 | 862.00 | 862.00 | 1.53% | 756,500 |
| Feb 24, 2026 | 870.00 | 870.00 | 848.00 | 849.00 | 849.00 | -3.08% | 1,251,400 |
| Feb 20, 2026 | 889.00 | 891.00 | 873.00 | 876.00 | 876.00 | -3.10% | 872,900 |
| Feb 19, 2026 | 918.00 | 919.00 | 895.00 | 904.00 | 904.00 | -2.16% | 926,700 |
| Feb 18, 2026 | 912.00 | 927.00 | 906.00 | 924.00 | 924.00 | 1.20% | 682,900 |
| Feb 17, 2026 | 905.00 | 928.00 | 899.00 | 913.00 | 913.00 | 1.22% | 923,100 |
| Feb 16, 2026 | 914.00 | 914.00 | 882.00 | 902.00 | 902.00 | -7.39% | 1,509,600 |
| Feb 13, 2026 | 1,012.00 | 1,021.00 | 974.00 | 974.00 | 974.00 | -3.94% | 418,900 |
| Feb 12, 2026 | 1,012.00 | 1,019.00 | 1,003.00 | 1,014.00 | 1,014.00 | 0.20% | 380,300 |
| Feb 10, 2026 | 1,010.00 | 1,024.00 | 1,008.00 | 1,012.00 | 1,012.00 | -0.20% | 199,200 |
| Feb 9, 2026 | 1,012.00 | 1,018.00 | 1,001.00 | 1,014.00 | 1,014.00 | 1.71% | 229,000 |
| Feb 6, 2026 | 1,014.00 | 1,014.00 | 993.00 | 997.00 | 997.00 | -1.58% | 223,400 |
| Feb 5, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.80% | 283,900 |
| Feb 4, 2026 | 1,000.00 | 1,013.00 | 997.00 | 1,005.00 | 1,005.00 | -0.10% | 297,100 |
| Feb 3, 2026 | 1,000.00 | 1,020.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 282,800 |
| Feb 2, 2026 | 1,003.00 | 1,009.00 | 998.00 | 1,000.00 | 1,000.00 | 1.11% | 220,500 |
| Jan 30, 2026 | 990.00 | 995.00 | 980.00 | 989.00 | 989.00 | 1.02% | 211,700 |
| Jan 29, 2026 | 984.00 | 984.00 | 970.00 | 979.00 | 979.00 | -1.21% | 280,700 |
| Jan 28, 2026 | 995.00 | 997.00 | 985.00 | 991.00 | 991.00 | -0.80% | 202,400 |
| Jan 27, 2026 | 1,011.00 | 1,011.00 | 998.00 | 999.00 | 999.00 | -1.58% | 240,400 |
| Jan 26, 2026 | 1,030.00 | 1,036.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.31% | 195,100 |
| Jan 23, 2026 | 1,028.00 | 1,041.00 | 1,027.00 | 1,039.00 | 1,039.00 | 1.17% | 163,700 |
| Jan 22, 2026 | 1,021.00 | 1,034.00 | 1,019.00 | 1,027.00 | 1,027.00 | 0.79% | 249,100 |
| Jan 21, 2026 | 1,029.00 | 1,034.00 | 1,016.00 | 1,019.00 | 1,019.00 | -2.77% | 331,100 |
| Jan 20, 2026 | 1,043.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.57% | 232,400 |
| Jan 19, 2026 | 1,055.00 | 1,063.00 | 1,049.00 | 1,054.00 | 1,054.00 | -0.09% | 148,800 |
| Jan 16, 2026 | 1,058.00 | 1,067.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.28% | 274,500 |
| Jan 15, 2026 | 1,052.00 | 1,063.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.19% | 163,600 |
| Jan 14, 2026 | 1,069.00 | 1,075.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.94% | 312,900 |
| Jan 13, 2026 | 1,074.00 | 1,075.00 | 1,054.00 | 1,066.00 | 1,066.00 | -0.09% | 231,000 |
| Jan 9, 2026 | 1,083.00 | 1,088.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.93% | 211,600 |
| Jan 8, 2026 | 1,084.00 | 1,092.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.09% | 278,100 |
| Jan 7, 2026 | 1,064.00 | 1,085.00 | 1,058.00 | 1,078.00 | 1,078.00 | 1.51% | 338,600 |
| Jan 6, 2026 | 1,042.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | 2.61% | 449,700 |
| Jan 5, 2026 | 1,050.00 | 1,058.00 | 1,020.00 | 1,035.00 | 1,035.00 | -2.82% | 563,900 |
| Dec 30, 2025 | 1,069.00 | 1,075.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.28% | 235,100 |
| Dec 29, 2025 | 1,060.00 | 1,071.00 | 1,055.00 | 1,068.00 | 1,068.00 | -2.73% | 379,400 |
| Dec 26, 2025 | 1,097.00 | 1,104.00 | 1,095.00 | 1,098.00 | 1,062.00 | 0.37% | 235,200 |
| Dec 25, 2025 | 1,096.00 | 1,098.00 | 1,081.00 | 1,094.00 | 1,058.13 | 1.20% | 129,300 |
| Dec 24, 2025 | 1,097.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,045.56 | -1.01% | 170,600 |
| Dec 23, 2025 | 1,081.00 | 1,095.00 | 1,079.00 | 1,092.00 | 1,056.20 | 0.46% | 239,600 |
| Dec 22, 2025 | 1,107.00 | 1,107.00 | 1,083.00 | 1,087.00 | 1,051.36 | -1.98% | 332,100 |
| Dec 19, 2025 | 1,091.00 | 1,109.00 | 1,085.00 | 1,109.00 | 1,072.64 | 1.28% | 413,300 |
| Dec 18, 2025 | 1,069.00 | 1,103.00 | 1,067.00 | 1,095.00 | 1,059.10 | 2.82% | 276,600 |
| Dec 17, 2025 | 1,072.00 | 1,077.00 | 1,060.00 | 1,065.00 | 1,030.08 | -1.21% | 305,200 |
| Dec 16, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,078.00 | 1,042.66 | -1.10% | 285,400 |
| Dec 15, 2025 | 1,085.00 | 1,101.00 | 1,081.00 | 1,090.00 | 1,054.26 | 0.93% | 293,800 |
| Dec 12, 2025 | 1,073.00 | 1,083.00 | 1,067.00 | 1,080.00 | 1,044.59 | 2.08% | 325,000 |
| Dec 11, 2025 | 1,096.00 | 1,097.00 | 1,050.00 | 1,058.00 | 1,023.31 | -0.19% | 335,500 |
| Dec 10, 2025 | 1,077.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,025.25 | -1.58% | 293,500 |
| Dec 9, 2025 | 1,080.00 | 1,087.00 | 1,067.00 | 1,077.00 | 1,041.69 | 0.09% | 279,700 |
| Dec 8, 2025 | 1,071.00 | 1,086.00 | 1,065.00 | 1,076.00 | 1,040.72 | 1.70% | 174,800 |
| Dec 5, 2025 | 1,089.00 | 1,094.00 | 1,056.00 | 1,058.00 | 1,023.31 | -3.91% | 447,700 |
| Dec 4, 2025 | 1,087.00 | 1,106.00 | 1,086.00 | 1,101.00 | 1,064.90 | 0.92% | 187,600 |
| Dec 3, 2025 | 1,095.00 | 1,099.00 | 1,086.00 | 1,091.00 | 1,055.23 | -0.64% | 187,300 |
| Dec 2, 2025 | 1,085.00 | 1,102.00 | 1,082.00 | 1,098.00 | 1,062.00 | 1.20% | 172,200 |
| Dec 1, 2025 | 1,111.00 | 1,116.00 | 1,083.00 | 1,085.00 | 1,049.43 | -1.90% | 283,100 |
| Nov 28, 2025 | 1,112.00 | 1,114.00 | 1,104.00 | 1,106.00 | 1,069.74 | -0.63% | 222,800 |
| Nov 27, 2025 | 1,116.00 | 1,126.00 | 1,103.00 | 1,113.00 | 1,076.51 | -1.15% | 245,100 |
| Nov 26, 2025 | 1,115.00 | 1,126.00 | 1,112.00 | 1,126.00 | 1,089.08 | 1.35% | 252,300 |
| Nov 25, 2025 | 1,124.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,074.57 | 0.27% | 444,500 |
| Nov 21, 2025 | 1,082.00 | 1,112.00 | 1,081.00 | 1,108.00 | 1,071.67 | 2.78% | 621,600 |
| Nov 20, 2025 | 1,085.00 | 1,092.00 | 1,076.00 | 1,078.00 | 1,042.66 | 0.28% | 204,700 |
| Nov 19, 2025 | 1,057.00 | 1,077.00 | 1,057.00 | 1,075.00 | 1,039.75 | 1.90% | 275,500 |
| Nov 18, 2025 | 1,072.00 | 1,083.00 | 1,047.00 | 1,055.00 | 1,020.41 | -1.59% | 323,800 |
| Nov 17, 2025 | 1,071.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,036.85 | 0.09% | 272,600 |
| Nov 14, 2025 | 1,081.00 | 1,093.00 | 1,071.00 | 1,071.00 | 1,035.89 | -0.56% | 372,000 |
| Nov 13, 2025 | 1,039.00 | 1,089.00 | 1,033.00 | 1,077.00 | 1,041.69 | 2.38% | 597,500 |
| Nov 12, 2025 | 1,046.00 | 1,059.00 | 1,045.00 | 1,052.00 | 1,017.51 | 1.84% | 453,500 |
| Nov 11, 2025 | 1,041.00 | 1,043.00 | 1,023.00 | 1,033.00 | 999.13 | -0.58% | 226,200 |
| Nov 10, 2025 | 1,036.00 | 1,039.00 | 1,032.00 | 1,039.00 | 1,004.93 | 0.58% | 175,800 |
| Nov 7, 2025 | 1,025.00 | 1,034.00 | 1,023.00 | 1,033.00 | 999.13 | 0.68% | 131,200 |
| Nov 6, 2025 | 1,025.00 | 1,033.00 | 1,023.00 | 1,026.00 | 992.36 | 0.10% | 144,600 |
| Nov 5, 2025 | 1,024.00 | 1,029.00 | 1,010.00 | 1,025.00 | 991.39 | 0.20% | 233,300 |
| Nov 4, 2025 | 1,015.00 | 1,024.00 | 1,007.00 | 1,023.00 | 989.46 | 0.69% | 293,700 |
| Oct 31, 2025 | 1,012.00 | 1,017.00 | 1,010.00 | 1,016.00 | 982.69 | 1.50% | 174,100 |
| Oct 30, 2025 | 995.00 | 1,007.00 | 994.00 | 1,001.00 | 968.18 | 0.60% | 238,300 |
| Oct 29, 2025 | 1,015.00 | 1,019.00 | 995.00 | 995.00 | 962.38 | -2.64% | 322,300 |
| Oct 28, 2025 | 1,041.00 | 1,041.00 | 1,020.00 | 1,022.00 | 988.49 | -2.29% | 218,400 |
| Oct 27, 2025 | 1,038.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,011.70 | 0.97% | 200,100 |
| Oct 24, 2025 | 1,041.00 | 1,044.00 | 1,032.00 | 1,036.00 | 1,002.03 | -0.29% | 172,900 |
| Oct 23, 2025 | 1,035.00 | 1,048.00 | 1,035.00 | 1,039.00 | 1,004.93 | 0.39% | 134,600 |
| Oct 22, 2025 | 1,037.00 | 1,053.00 | 1,034.00 | 1,035.00 | 1,001.07 | 0.19% | 334,200 |
| Oct 21, 2025 | 1,010.00 | 1,035.00 | 1,008.00 | 1,033.00 | 999.13 | 2.08% | 211,200 |
| Oct 20, 2025 | 1,016.00 | 1,022.00 | 1,009.00 | 1,012.00 | 978.82 | 0.30% | 270,800 |
| Oct 17, 2025 | 1,021.00 | 1,028.00 | 1,008.00 | 1,009.00 | 975.92 | -1.18% | 245,500 |
| Oct 16, 2025 | 1,027.00 | 1,036.00 | 1,017.00 | 1,021.00 | 987.52 | -0.39% | 283,300 |
| Oct 15, 2025 | 1,030.00 | 1,035.00 | 1,023.00 | 1,025.00 | 991.39 | -0.19% | 231,100 |
| Oct 14, 2025 | 1,025.00 | 1,035.00 | 1,019.00 | 1,027.00 | 993.33 | -0.96% | 326,200 |
| Oct 10, 2025 | 1,035.00 | 1,043.00 | 1,028.00 | 1,037.00 | 1,003.00 | -1.24% | 231,800 |
| Oct 9, 2025 | 1,051.00 | 1,064.00 | 1,046.00 | 1,050.00 | 1,015.57 | -0.38% | 224,100 |
| Oct 8, 2025 | 1,060.00 | 1,074.00 | 1,054.00 | 1,054.00 | 1,019.44 | -0.47% | 144,100 |