JICHODO Co.,Ltd. (TYO:3597)
Japan
· Delayed Price · Currency is JPY 9,880.00
-70.00 (-0.70%)
At close: Mar 6, 2026
JICHODO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,880.00 | 9,930.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.70% | 4,200 |
| Mar 5, 2026 | 9,920.00 | 10,120.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.30% | 8,000 |
| Mar 4, 2026 | 10,090.00 | 10,090.00 | 9,600.00 | 9,920.00 | 9,920.00 | -1.88% | 5,000 |
| Mar 3, 2026 | 10,250.00 | 10,250.00 | 10,110.00 | 10,110.00 | 10,110.00 | -1.37% | 900 |
| Mar 2, 2026 | 10,240.00 | 10,310.00 | 10,240.00 | 10,250.00 | 10,250.00 | -0.97% | 2,400 |
| Feb 27, 2026 | 10,380.00 | 10,380.00 | 10,280.00 | 10,350.00 | 10,350.00 | -0.29% | 1,300 |
| Feb 26, 2026 | 10,330.00 | 10,380.00 | 10,260.00 | 10,380.00 | 10,380.00 | 0.48% | 1,900 |
| Feb 25, 2026 | 10,260.00 | 10,330.00 | 10,260.00 | 10,330.00 | 10,330.00 | 0.78% | 500 |
| Feb 24, 2026 | 10,260.00 | 10,270.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.19% | 900 |
| Feb 20, 2026 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | - | 200 |
| Feb 19, 2026 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.20% | 200 |
| Feb 18, 2026 | 10,290.00 | 10,340.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.59% | 1,700 |
| Feb 17, 2026 | 10,170.00 | 10,300.00 | 10,150.00 | 10,190.00 | 10,190.00 | 0.49% | 1,700 |
| Feb 16, 2026 | 10,140.00 | 10,150.00 | 10,050.00 | 10,140.00 | 10,140.00 | 1.20% | 3,400 |
| Feb 13, 2026 | 10,000.00 | 10,020.00 | 9,970.00 | 10,020.00 | 10,020.00 | 0.30% | 1,200 |
| Feb 12, 2026 | 10,020.00 | 10,020.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.20% | 700 |
| Feb 10, 2026 | 9,990.00 | 10,010.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.10% | 500 |
| Feb 9, 2026 | 10,000.00 | 10,020.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.50% | 2,500 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 9,970.00 | 9,970.00 | -0.30% | 900 |
| Feb 5, 2026 | 9,990.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | 0.10% | 1,600 |
| Feb 4, 2026 | 10,010.00 | 10,050.00 | 9,970.00 | 9,990.00 | 9,990.00 | -0.40% | 1,200 |
| Feb 3, 2026 | 10,000.00 | 10,040.00 | 10,000.00 | 10,030.00 | 10,030.00 | 0.40% | 1,100 |
| Feb 2, 2026 | 10,060.00 | 10,060.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.50% | 1,100 |
| Jan 30, 2026 | 10,000.00 | 10,040.00 | 10,000.00 | 10,040.00 | 10,040.00 | -0.10% | 500 |
| Jan 29, 2026 | 9,990.00 | 10,050.00 | 9,990.00 | 10,050.00 | 10,050.00 | 0.50% | 1,300 |
| Jan 28, 2026 | 10,020.00 | 10,030.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 600 |
| Jan 27, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.60% | 600 |
| Jan 26, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 9,990.00 | 9,990.00 | 0.10% | 1,100 |
| Jan 23, 2026 | 9,980.00 | 9,980.00 | 9,960.00 | 9,980.00 | 9,980.00 | 0.10% | 600 |
| Jan 22, 2026 | 9,970.00 | 10,000.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.30% | 1,100 |
| Jan 21, 2026 | 9,980.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.30% | 400 |
| Jan 20, 2026 | 9,970.00 | 10,030.00 | 9,970.00 | 10,030.00 | 10,030.00 | 0.60% | 1,900 |
| Jan 19, 2026 | 9,920.00 | 9,970.00 | 9,870.00 | 9,970.00 | 9,970.00 | 0.81% | 3,100 |
| Jan 16, 2026 | 9,870.00 | 9,890.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.41% | 700 |
| Jan 15, 2026 | 9,860.00 | 9,960.00 | 9,820.00 | 9,850.00 | 9,850.00 | - | 3,400 |
| Jan 14, 2026 | 9,820.00 | 9,850.00 | 9,820.00 | 9,850.00 | 9,850.00 | 0.51% | 2,100 |
| Jan 13, 2026 | 9,820.00 | 9,830.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.20% | 1,100 |
| Jan 9, 2026 | 9,810.00 | 9,820.00 | 9,750.00 | 9,820.00 | 9,820.00 | 0.31% | 2,300 |
| Jan 8, 2026 | 9,750.00 | 9,790.00 | 9,750.00 | 9,790.00 | 9,790.00 | 0.51% | 200 |
| Jan 7, 2026 | 9,790.00 | 9,790.00 | 9,730.00 | 9,740.00 | 9,740.00 | -0.51% | 1,100 |
| Jan 6, 2026 | 9,810.00 | 9,830.00 | 9,790.00 | 9,790.00 | 9,790.00 | - | 1,100 |
| Jan 5, 2026 | 9,780.00 | 9,800.00 | 9,730.00 | 9,790.00 | 9,790.00 | 0.20% | 2,700 |
| Dec 30, 2025 | 9,710.00 | 9,780.00 | 9,710.00 | 9,770.00 | 9,770.00 | 0.62% | 1,500 |
| Dec 29, 2025 | 9,750.00 | 9,780.00 | 9,650.00 | 9,710.00 | 9,710.00 | -0.61% | 2,100 |
| Dec 26, 2025 | 9,740.00 | 9,770.00 | 9,720.00 | 9,770.00 | 9,770.00 | 0.10% | 1,800 |
| Dec 25, 2025 | 9,740.00 | 9,770.00 | 9,650.00 | 9,760.00 | 9,760.00 | -0.10% | 2,500 |
| Dec 24, 2025 | 9,720.00 | 9,800.00 | 9,710.00 | 9,770.00 | 9,770.00 | 0.62% | 1,900 |
| Dec 23, 2025 | 9,710.00 | 9,710.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 700 |
| Dec 22, 2025 | 9,770.00 | 9,770.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.61% | 900 |
| Dec 19, 2025 | 9,750.00 | 9,760.00 | 9,750.00 | 9,760.00 | 9,760.00 | 0.10% | 200 |
| Dec 18, 2025 | 9,720.00 | 9,760.00 | 9,700.00 | 9,750.00 | 9,750.00 | 0.52% | 1,200 |
| Dec 17, 2025 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.21% | 300 |
| Dec 16, 2025 | 9,700.00 | 9,730.00 | 9,690.00 | 9,720.00 | 9,720.00 | 0.73% | 700 |
| Dec 15, 2025 | 9,600.00 | 9,700.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.10% | 2,100 |
| Dec 12, 2025 | 9,640.00 | 9,640.00 | 9,600.00 | 9,640.00 | 9,640.00 | 0.42% | 900 |
| Dec 11, 2025 | 9,590.00 | 9,600.00 | 9,590.00 | 9,600.00 | 9,600.00 | 0.10% | 300 |
| Dec 10, 2025 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 0.52% | 300 |
| Dec 9, 2025 | 9,590.00 | 9,590.00 | 9,540.00 | 9,540.00 | 9,540.00 | -0.52% | 700 |
| Dec 8, 2025 | 9,580.00 | 9,590.00 | 9,580.00 | 9,590.00 | 9,590.00 | 0.31% | 200 |
| Dec 5, 2025 | 9,570.00 | 9,570.00 | 9,520.00 | 9,560.00 | 9,560.00 | 0.53% | 700 |
| Dec 4, 2025 | 9,580.00 | 9,580.00 | 9,510.00 | 9,510.00 | 9,510.00 | -0.73% | 400 |
| Dec 3, 2025 | 9,500.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,580.00 | 0.63% | 1,400 |
| Dec 2, 2025 | 9,490.00 | 9,550.00 | 9,490.00 | 9,520.00 | 9,520.00 | 0.32% | 1,100 |
| Dec 1, 2025 | 9,460.00 | 9,590.00 | 9,460.00 | 9,490.00 | 9,490.00 | 0.11% | 1,000 |
| Nov 28, 2025 | 9,460.00 | 9,550.00 | 9,440.00 | 9,480.00 | 9,480.00 | -0.11% | 1,300 |
| Nov 27, 2025 | 9,440.00 | 9,490.00 | 9,440.00 | 9,490.00 | 9,490.00 | 0.21% | 900 |
| Nov 26, 2025 | 9,390.00 | 9,470.00 | 9,390.00 | 9,470.00 | 9,470.00 | 0.64% | 1,100 |
| Nov 25, 2025 | 9,390.00 | 9,410.00 | 9,390.00 | 9,410.00 | 9,410.00 | 0.21% | 1,200 |
| Nov 21, 2025 | 9,330.00 | 9,400.00 | 9,330.00 | 9,390.00 | 9,390.00 | 0.43% | 300 |
| Nov 20, 2025 | 9,380.00 | 9,390.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.32% | 400 |
| Nov 19, 2025 | 9,350.00 | 9,450.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.11% | 2,100 |
| Nov 18, 2025 | 9,360.00 | 9,390.00 | 9,350.00 | 9,390.00 | 9,390.00 | 0.43% | 1,100 |
| Nov 17, 2025 | 9,340.00 | 9,440.00 | 9,340.00 | 9,350.00 | 9,350.00 | 0.11% | 1,300 |
| Nov 14, 2025 | 9,360.00 | 9,370.00 | 9,340.00 | 9,340.00 | 9,340.00 | -0.21% | 2,300 |
| Nov 13, 2025 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | - | 400 |
| Nov 12, 2025 | 9,410.00 | 9,410.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.53% | 800 |
| Nov 11, 2025 | 9,410.00 | 9,440.00 | 9,360.00 | 9,410.00 | 9,410.00 | 0.43% | 2,400 |
| Nov 10, 2025 | 9,350.00 | 9,380.00 | 9,350.00 | 9,370.00 | 9,370.00 | 0.11% | 1,100 |
| Nov 7, 2025 | 9,340.00 | 9,360.00 | 9,300.00 | 9,360.00 | 9,360.00 | 0.11% | 400 |
| Nov 6, 2025 | 9,320.00 | 9,350.00 | 9,320.00 | 9,350.00 | 9,350.00 | 0.21% | 400 |
| Nov 5, 2025 | 9,320.00 | 9,330.00 | 9,300.00 | 9,330.00 | 9,330.00 | 0.43% | 1,200 |
| Nov 4, 2025 | 9,310.00 | 9,340.00 | 9,260.00 | 9,290.00 | 9,290.00 | -0.43% | 2,900 |
| Oct 31, 2025 | 9,330.00 | 9,360.00 | 9,320.00 | 9,330.00 | 9,330.00 | - | 800 |
| Oct 30, 2025 | 9,320.00 | 9,330.00 | 9,320.00 | 9,330.00 | 9,330.00 | -0.11% | 300 |
| Oct 29, 2025 | 9,350.00 | 9,360.00 | 9,340.00 | 9,340.00 | 9,340.00 | -0.11% | 600 |
| Oct 28, 2025 | 9,340.00 | 9,350.00 | 9,340.00 | 9,350.00 | 9,350.00 | - | 500 |
| Oct 27, 2025 | 9,380.00 | 9,380.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.11% | 2,100 |
| Oct 24, 2025 | 9,310.00 | 9,350.00 | 9,310.00 | 9,340.00 | 9,340.00 | 0.32% | 600 |
| Oct 23, 2025 | 9,300.00 | 9,340.00 | 9,300.00 | 9,310.00 | 9,310.00 | 0.11% | 1,000 |
| Oct 22, 2025 | 9,300.00 | 9,340.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,400 |
| Oct 21, 2025 | 9,320.00 | 9,340.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.32% | 2,200 |
| Oct 20, 2025 | 9,360.00 | 9,360.00 | 9,320.00 | 9,330.00 | 9,330.00 | 0.11% | 1,300 |
| Oct 17, 2025 | 9,310.00 | 9,340.00 | 9,310.00 | 9,320.00 | 9,320.00 | 0.11% | 1,900 |
| Oct 16, 2025 | 9,360.00 | 9,360.00 | 9,280.00 | 9,310.00 | 9,310.00 | -0.53% | 2,500 |
| Oct 15, 2025 | 9,350.00 | 9,360.00 | 9,350.00 | 9,360.00 | 9,360.00 | 0.11% | 300 |
| Oct 14, 2025 | 9,360.00 | 9,410.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.32% | 1,600 |
| Oct 10, 2025 | 9,410.00 | 9,410.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.32% | 500 |
| Oct 9, 2025 | 9,350.00 | 9,400.00 | 9,350.00 | 9,350.00 | 9,350.00 | - | 1,600 |
| Oct 8, 2025 | 9,380.00 | 9,430.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.32% | 2,000 |
| Oct 6, 2025 | 9,500.00 | 9,500.00 | 9,370.00 | 9,380.00 | 9,380.00 | 0.21% | 2,600 |