JRC Co.,Ltd. (TYO:6224)
Japan
· Delayed Price · Currency is JPY 1,313.00
+44.00 (3.47%)
Mar 10, 2026, 3:30 PM JST
JRC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,274.00 | 1,305.00 | 1,270.00 | 1,293.00 | - | 1.89% | 17,700 |
| Mar 9, 2026 | 1,274.00 | 1,274.00 | 1,234.00 | 1,269.00 | 1,269.00 | -4.87% | 113,500 |
| Mar 6, 2026 | 1,313.00 | 1,346.00 | 1,298.00 | 1,334.00 | 1,334.00 | 1.60% | 57,300 |
| Mar 5, 2026 | 1,307.00 | 1,329.00 | 1,296.00 | 1,313.00 | 1,313.00 | 3.96% | 94,500 |
| Mar 4, 2026 | 1,325.00 | 1,325.00 | 1,241.00 | 1,263.00 | 1,263.00 | -6.79% | 168,400 |
| Mar 3, 2026 | 1,411.00 | 1,411.00 | 1,355.00 | 1,355.00 | 1,355.00 | -4.04% | 94,300 |
| Mar 2, 2026 | 1,413.00 | 1,431.00 | 1,395.00 | 1,412.00 | 1,412.00 | -3.49% | 97,300 |
| Feb 27, 2026 | 1,436.00 | 1,468.00 | 1,430.00 | 1,463.00 | 1,463.00 | 2.16% | 78,300 |
| Feb 26, 2026 | 1,439.00 | 1,446.00 | 1,426.00 | 1,432.00 | 1,432.00 | -1.51% | 51,700 |
| Feb 25, 2026 | 1,463.00 | 1,486.00 | 1,450.00 | 1,454.00 | 1,439.00 | -1.36% | 67,000 |
| Feb 24, 2026 | 1,453.00 | 1,479.00 | 1,427.00 | 1,474.00 | 1,458.79 | 0.34% | 57,000 |
| Feb 20, 2026 | 1,509.00 | 1,509.00 | 1,464.00 | 1,469.00 | 1,453.85 | -2.65% | 42,100 |
| Feb 19, 2026 | 1,508.00 | 1,509.00 | 1,478.00 | 1,509.00 | 1,493.43 | 0.13% | 46,700 |
| Feb 18, 2026 | 1,535.00 | 1,541.00 | 1,502.00 | 1,507.00 | 1,491.45 | -1.50% | 65,100 |
| Feb 17, 2026 | 1,510.00 | 1,552.00 | 1,495.00 | 1,530.00 | 1,514.22 | 2.00% | 91,700 |
| Feb 16, 2026 | 1,484.00 | 1,520.00 | 1,479.00 | 1,500.00 | 1,484.53 | 2.74% | 64,900 |
| Feb 13, 2026 | 1,460.00 | 1,477.00 | 1,446.00 | 1,460.00 | 1,444.94 | -1.35% | 51,200 |
| Feb 12, 2026 | 1,442.00 | 1,493.00 | 1,433.00 | 1,480.00 | 1,464.73 | 3.64% | 74,300 |
| Feb 10, 2026 | 1,403.00 | 1,432.00 | 1,403.00 | 1,428.00 | 1,413.27 | 2.00% | 57,100 |
| Feb 9, 2026 | 1,400.00 | 1,409.00 | 1,384.00 | 1,400.00 | 1,385.56 | 3.02% | 95,200 |
| Feb 6, 2026 | 1,354.00 | 1,360.00 | 1,330.00 | 1,359.00 | 1,344.98 | 0.37% | 73,800 |
| Feb 5, 2026 | 1,351.00 | 1,384.00 | 1,351.00 | 1,354.00 | 1,340.03 | 1.73% | 74,200 |
| Feb 4, 2026 | 1,320.00 | 1,341.00 | 1,315.00 | 1,331.00 | 1,317.27 | 0.68% | 30,400 |
| Feb 3, 2026 | 1,323.00 | 1,334.00 | 1,315.00 | 1,322.00 | 1,308.36 | 0.30% | 37,600 |
| Feb 2, 2026 | 1,322.00 | 1,354.00 | 1,318.00 | 1,318.00 | 1,304.40 | 1.23% | 80,800 |
| Jan 30, 2026 | 1,335.00 | 1,335.00 | 1,288.00 | 1,302.00 | 1,288.57 | -2.33% | 74,600 |
| Jan 29, 2026 | 1,308.00 | 1,335.00 | 1,302.00 | 1,333.00 | 1,319.25 | 1.83% | 95,400 |
| Jan 28, 2026 | 1,330.00 | 1,334.00 | 1,297.00 | 1,309.00 | 1,295.50 | -1.80% | 87,500 |
| Jan 27, 2026 | 1,346.00 | 1,347.00 | 1,327.00 | 1,333.00 | 1,319.25 | 0.08% | 47,200 |
| Jan 26, 2026 | 1,347.00 | 1,349.00 | 1,326.00 | 1,332.00 | 1,318.26 | -1.04% | 64,300 |
| Jan 23, 2026 | 1,316.00 | 1,346.00 | 1,316.00 | 1,346.00 | 1,332.11 | 3.30% | 98,800 |
| Jan 22, 2026 | 1,317.00 | 1,317.00 | 1,295.00 | 1,303.00 | 1,289.56 | -0.91% | 123,400 |
| Jan 21, 2026 | 1,330.00 | 1,338.00 | 1,304.00 | 1,315.00 | 1,301.43 | -3.31% | 141,300 |
| Jan 20, 2026 | 1,401.00 | 1,403.00 | 1,352.00 | 1,360.00 | 1,345.97 | -3.34% | 134,400 |
| Jan 19, 2026 | 1,430.00 | 1,430.00 | 1,405.00 | 1,407.00 | 1,392.48 | -1.75% | 85,900 |
| Jan 16, 2026 | 1,445.00 | 1,455.00 | 1,404.00 | 1,432.00 | 1,417.23 | -1.10% | 93,500 |
| Jan 15, 2026 | 1,441.00 | 1,478.00 | 1,422.00 | 1,448.00 | 1,433.06 | 3.43% | 187,400 |
| Jan 14, 2026 | 1,414.00 | 1,414.00 | 1,388.00 | 1,400.00 | 1,385.56 | -0.07% | 74,500 |
| Jan 13, 2026 | 1,440.00 | 1,442.00 | 1,396.00 | 1,401.00 | 1,386.55 | 0.14% | 68,800 |
| Jan 9, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,399.00 | 1,384.57 | -0.07% | 35,700 |
| Jan 8, 2026 | 1,396.00 | 1,406.00 | 1,392.00 | 1,400.00 | 1,385.56 | 0.14% | 40,300 |
| Jan 7, 2026 | 1,400.00 | 1,405.00 | 1,388.00 | 1,398.00 | 1,383.58 | -0.50% | 53,200 |
| Jan 6, 2026 | 1,393.00 | 1,411.00 | 1,393.00 | 1,405.00 | 1,390.51 | 0.86% | 28,600 |
| Jan 5, 2026 | 1,416.00 | 1,428.00 | 1,383.00 | 1,393.00 | 1,378.63 | -1.35% | 47,500 |
| Dec 30, 2025 | 1,424.00 | 1,424.00 | 1,400.00 | 1,412.00 | 1,397.43 | -0.35% | 21,600 |
| Dec 29, 2025 | 1,428.00 | 1,441.00 | 1,414.00 | 1,417.00 | 1,402.38 | -0.77% | 30,600 |
| Dec 26, 2025 | 1,407.00 | 1,433.00 | 1,395.00 | 1,428.00 | 1,413.27 | 1.49% | 37,900 |
| Dec 25, 2025 | 1,409.00 | 1,415.00 | 1,390.00 | 1,407.00 | 1,392.48 | 0.57% | 32,100 |
| Dec 24, 2025 | 1,454.00 | 1,454.00 | 1,394.00 | 1,399.00 | 1,384.57 | -3.72% | 53,200 |
| Dec 23, 2025 | 1,424.00 | 1,476.00 | 1,420.00 | 1,453.00 | 1,438.01 | 0.97% | 72,900 |
| Dec 22, 2025 | 1,407.00 | 1,456.00 | 1,405.00 | 1,439.00 | 1,424.15 | 3.67% | 95,700 |
| Dec 19, 2025 | 1,371.00 | 1,406.00 | 1,311.00 | 1,388.00 | 1,373.68 | 3.50% | 254,600 |
| Dec 18, 2025 | 1,325.00 | 1,350.00 | 1,325.00 | 1,341.00 | 1,327.17 | 0.90% | 22,200 |
| Dec 17, 2025 | 1,330.00 | 1,336.00 | 1,317.00 | 1,329.00 | 1,315.29 | 0.61% | 27,000 |
| Dec 16, 2025 | 1,350.00 | 1,355.00 | 1,321.00 | 1,321.00 | 1,307.37 | -2.44% | 37,700 |
| Dec 15, 2025 | 1,325.00 | 1,369.00 | 1,308.00 | 1,354.00 | 1,340.03 | 2.03% | 51,300 |
| Dec 12, 2025 | 1,329.00 | 1,347.00 | 1,311.00 | 1,327.00 | 1,313.31 | -2.35% | 81,400 |
| Dec 11, 2025 | 1,384.00 | 1,384.00 | 1,352.00 | 1,359.00 | 1,344.98 | -1.09% | 32,500 |
| Dec 10, 2025 | 1,356.00 | 1,380.00 | 1,356.00 | 1,374.00 | 1,359.83 | 1.03% | 24,500 |
| Dec 9, 2025 | 1,384.00 | 1,384.00 | 1,357.00 | 1,360.00 | 1,345.97 | -1.88% | 22,200 |
| Dec 8, 2025 | 1,398.00 | 1,401.00 | 1,372.00 | 1,386.00 | 1,371.70 | 1.17% | 41,800 |
| Dec 5, 2025 | 1,350.00 | 1,371.00 | 1,331.00 | 1,370.00 | 1,355.87 | 1.41% | 33,900 |
| Dec 4, 2025 | 1,330.00 | 1,351.00 | 1,322.00 | 1,351.00 | 1,337.06 | 1.89% | 44,400 |
| Dec 3, 2025 | 1,311.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,312.32 | 0.99% | 49,800 |
| Dec 2, 2025 | 1,310.00 | 1,322.00 | 1,308.00 | 1,313.00 | 1,299.45 | 0.15% | 21,800 |
| Dec 1, 2025 | 1,341.00 | 1,342.00 | 1,308.00 | 1,311.00 | 1,297.48 | -2.09% | 28,800 |
| Nov 28, 2025 | 1,325.00 | 1,344.00 | 1,324.00 | 1,339.00 | 1,325.19 | 0.83% | 26,600 |
| Nov 27, 2025 | 1,333.00 | 1,339.00 | 1,323.00 | 1,328.00 | 1,314.30 | -0.30% | 23,500 |
| Nov 26, 2025 | 1,309.00 | 1,332.00 | 1,305.00 | 1,332.00 | 1,318.26 | 2.62% | 46,700 |
| Nov 25, 2025 | 1,324.00 | 1,333.00 | 1,277.00 | 1,298.00 | 1,284.61 | -1.07% | 59,200 |
| Nov 21, 2025 | 1,292.00 | 1,314.00 | 1,289.00 | 1,312.00 | 1,298.46 | 0.61% | 48,000 |
| Nov 20, 2025 | 1,309.00 | 1,334.00 | 1,302.00 | 1,304.00 | 1,290.55 | 0.08% | 37,800 |
| Nov 19, 2025 | 1,298.00 | 1,321.00 | 1,292.00 | 1,303.00 | 1,289.56 | 0.62% | 41,900 |
| Nov 18, 2025 | 1,332.00 | 1,332.00 | 1,291.00 | 1,295.00 | 1,281.64 | -3.50% | 87,100 |
| Nov 17, 2025 | 1,376.00 | 1,376.00 | 1,317.00 | 1,342.00 | 1,328.16 | -2.47% | 78,400 |
| Nov 14, 2025 | 1,350.00 | 1,380.00 | 1,341.00 | 1,376.00 | 1,361.80 | 1.93% | 73,000 |
| Nov 13, 2025 | 1,353.00 | 1,360.00 | 1,333.00 | 1,350.00 | 1,336.07 | 0.90% | 35,200 |
| Nov 12, 2025 | 1,369.00 | 1,378.00 | 1,335.00 | 1,338.00 | 1,324.20 | -2.26% | 40,500 |
| Nov 11, 2025 | 1,388.00 | 1,388.00 | 1,338.00 | 1,369.00 | 1,354.88 | 0.37% | 70,400 |
| Nov 10, 2025 | 1,340.00 | 1,369.00 | 1,326.00 | 1,364.00 | 1,349.93 | 3.88% | 87,300 |
| Nov 7, 2025 | 1,348.00 | 1,348.00 | 1,307.00 | 1,313.00 | 1,299.45 | -2.74% | 54,100 |
| Nov 6, 2025 | 1,350.00 | 1,364.00 | 1,342.00 | 1,350.00 | 1,336.07 | 1.05% | 71,800 |
| Nov 5, 2025 | 1,338.00 | 1,356.00 | 1,305.00 | 1,336.00 | 1,322.22 | -0.15% | 109,400 |
| Nov 4, 2025 | 1,327.00 | 1,346.00 | 1,308.00 | 1,338.00 | 1,324.20 | -0.22% | 59,300 |
| Oct 31, 2025 | 1,333.00 | 1,360.00 | 1,325.00 | 1,341.00 | 1,327.17 | 0.60% | 78,900 |
| Oct 30, 2025 | 1,287.00 | 1,336.00 | 1,282.00 | 1,333.00 | 1,319.25 | 3.33% | 69,100 |
| Oct 29, 2025 | 1,353.00 | 1,372.00 | 1,288.00 | 1,290.00 | 1,276.69 | -5.08% | 144,800 |
| Oct 28, 2025 | 1,339.00 | 1,360.00 | 1,324.00 | 1,359.00 | 1,344.98 | 2.10% | 105,700 |
| Oct 27, 2025 | 1,324.00 | 1,352.00 | 1,315.00 | 1,331.00 | 1,317.27 | 1.99% | 169,100 |
| Oct 24, 2025 | 1,280.00 | 1,319.00 | 1,280.00 | 1,305.00 | 1,291.54 | 2.43% | 121,600 |
| Oct 23, 2025 | 1,290.00 | 1,290.00 | 1,268.00 | 1,274.00 | 1,260.86 | -1.24% | 95,600 |
| Oct 22, 2025 | 1,287.00 | 1,298.00 | 1,266.00 | 1,290.00 | 1,276.69 | 1.57% | 94,300 |
| Oct 21, 2025 | 1,283.00 | 1,298.00 | 1,253.00 | 1,270.00 | 1,256.90 | -0.31% | 165,800 |
| Oct 20, 2025 | 1,270.00 | 1,299.00 | 1,267.00 | 1,274.00 | 1,260.86 | -0.08% | 211,700 |
| Oct 17, 2025 | 1,342.00 | 1,365.00 | 1,271.00 | 1,275.00 | 1,261.85 | -5.42% | 372,700 |
| Oct 16, 2025 | 1,351.00 | 1,376.00 | 1,299.00 | 1,348.00 | 1,334.09 | -19.33% | 844,800 |
| Oct 15, 2025 | 1,651.00 | 1,688.00 | 1,637.00 | 1,671.00 | 1,653.76 | 2.52% | 157,200 |
| Oct 14, 2025 | 1,646.00 | 1,683.00 | 1,561.00 | 1,630.00 | 1,613.18 | -1.39% | 137,100 |
| Oct 10, 2025 | 1,693.00 | 1,693.00 | 1,646.00 | 1,653.00 | 1,635.95 | -1.67% | 50,200 |
| Oct 9, 2025 | 1,700.00 | 1,719.00 | 1,681.00 | 1,681.00 | 1,663.66 | -0.71% | 50,900 |