Japan Cash Machine Co., Ltd. (TYO:6418)
Japan
· Delayed Price · Currency is JPY 1,118.00
-47.00 (-4.03%)
Mar 9, 2026, 3:30 PM JST
Japan Cash Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,105.00 | 1,121.00 | 1,095.00 | 1,118.00 | 1,118.00 | -4.03% | 193,400 |
| Mar 6, 2026 | 1,190.00 | 1,192.00 | 1,154.00 | 1,165.00 | 1,165.00 | -1.77% | 92,600 |
| Mar 5, 2026 | 1,175.00 | 1,194.00 | 1,171.00 | 1,186.00 | 1,186.00 | 2.68% | 109,100 |
| Mar 4, 2026 | 1,146.00 | 1,182.00 | 1,129.00 | 1,155.00 | 1,155.00 | -1.70% | 295,500 |
| Mar 3, 2026 | 1,234.00 | 1,239.00 | 1,173.00 | 1,175.00 | 1,175.00 | -5.55% | 237,300 |
| Mar 2, 2026 | 1,233.00 | 1,248.00 | 1,225.00 | 1,244.00 | 1,244.00 | -1.03% | 140,200 |
| Feb 27, 2026 | 1,206.00 | 1,260.00 | 1,196.00 | 1,257.00 | 1,257.00 | 4.23% | 365,000 |
| Feb 26, 2026 | 1,211.00 | 1,216.00 | 1,194.00 | 1,206.00 | 1,206.00 | 0.67% | 142,300 |
| Feb 25, 2026 | 1,229.00 | 1,230.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.48% | 171,900 |
| Feb 24, 2026 | 1,207.00 | 1,233.00 | 1,200.00 | 1,216.00 | 1,216.00 | 0.75% | 205,300 |
| Feb 20, 2026 | 1,212.00 | 1,221.00 | 1,187.00 | 1,207.00 | 1,207.00 | -0.98% | 155,200 |
| Feb 19, 2026 | 1,218.00 | 1,221.00 | 1,201.00 | 1,219.00 | 1,219.00 | 1.08% | 156,300 |
| Feb 18, 2026 | 1,177.00 | 1,220.00 | 1,172.00 | 1,206.00 | 1,206.00 | 2.46% | 297,100 |
| Feb 17, 2026 | 1,139.00 | 1,177.00 | 1,135.00 | 1,177.00 | 1,177.00 | 3.70% | 308,800 |
| Feb 16, 2026 | 1,123.00 | 1,137.00 | 1,114.00 | 1,135.00 | 1,135.00 | 0.98% | 124,500 |
| Feb 13, 2026 | 1,164.00 | 1,165.00 | 1,122.00 | 1,124.00 | 1,124.00 | -2.94% | 159,000 |
| Feb 12, 2026 | 1,164.00 | 1,177.00 | 1,147.00 | 1,158.00 | 1,158.00 | -0.86% | 277,300 |
| Feb 10, 2026 | 1,140.00 | 1,168.00 | 1,136.00 | 1,168.00 | 1,168.00 | 2.37% | 455,000 |
| Feb 9, 2026 | 1,148.00 | 1,153.00 | 1,112.00 | 1,141.00 | 1,141.00 | 10.78% | 855,500 |
| Feb 6, 2026 | 1,041.00 | 1,042.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.44% | 114,200 |
| Feb 5, 2026 | 1,047.00 | 1,058.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.58% | 129,700 |
| Feb 4, 2026 | 1,027.00 | 1,043.00 | 1,025.00 | 1,039.00 | 1,039.00 | 1.46% | 110,800 |
| Feb 3, 2026 | 1,025.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.89% | 67,400 |
| Feb 2, 2026 | 1,023.00 | 1,034.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 125,800 |
| Jan 30, 2026 | 1,012.00 | 1,018.00 | 1,008.00 | 1,015.00 | 1,015.00 | 0.30% | 82,800 |
| Jan 29, 2026 | 1,011.00 | 1,015.00 | 999.00 | 1,012.00 | 1,012.00 | 0.20% | 144,100 |
| Jan 28, 2026 | 1,013.00 | 1,017.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.59% | 81,400 |
| Jan 27, 2026 | 1,005.00 | 1,018.00 | 1,001.00 | 1,016.00 | 1,016.00 | 1.09% | 98,100 |
| Jan 26, 2026 | 1,024.00 | 1,031.00 | 1,004.00 | 1,005.00 | 1,005.00 | -2.90% | 171,100 |
| Jan 23, 2026 | 1,034.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.10% | 90,800 |
| Jan 22, 2026 | 1,020.00 | 1,037.00 | 1,019.00 | 1,034.00 | 1,034.00 | 1.87% | 62,500 |
| Jan 21, 2026 | 1,029.00 | 1,029.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.55% | 115,300 |
| Jan 20, 2026 | 1,041.00 | 1,047.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.96% | 97,500 |
| Jan 19, 2026 | 1,051.00 | 1,056.00 | 1,035.00 | 1,041.00 | 1,041.00 | -1.51% | 133,500 |
| Jan 16, 2026 | 1,056.00 | 1,063.00 | 1,036.00 | 1,057.00 | 1,057.00 | 0.19% | 114,400 |
| Jan 15, 2026 | 1,044.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.15% | 120,200 |
| Jan 14, 2026 | 1,038.00 | 1,043.00 | 1,036.00 | 1,043.00 | 1,043.00 | 1.26% | 100,200 |
| Jan 13, 2026 | 1,032.00 | 1,038.00 | 1,026.00 | 1,030.00 | 1,030.00 | - | 129,300 |
| Jan 9, 2026 | 1,026.00 | 1,032.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.68% | 55,100 |
| Jan 8, 2026 | 1,023.00 | 1,032.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.29% | 60,700 |
| Jan 7, 2026 | 1,020.00 | 1,031.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.59% | 75,100 |
| Jan 6, 2026 | 1,022.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.10% | 89,100 |
| Jan 5, 2026 | 1,040.00 | 1,042.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.68% | 87,400 |
| Dec 30, 2025 | 1,039.00 | 1,040.00 | 1,024.00 | 1,028.00 | 1,028.00 | -1.06% | 95,800 |
| Dec 29, 2025 | 1,026.00 | 1,043.00 | 1,025.00 | 1,039.00 | 1,039.00 | 1.86% | 200,800 |
| Dec 26, 2025 | 1,015.00 | 1,020.00 | 1,012.00 | 1,020.00 | 1,020.00 | - | 98,700 |
| Dec 25, 2025 | 1,017.00 | 1,026.00 | 1,011.00 | 1,020.00 | 1,020.00 | 1.09% | 93,500 |
| Dec 24, 2025 | 1,016.00 | 1,017.00 | 1,007.00 | 1,009.00 | 1,009.00 | -0.49% | 79,600 |
| Dec 23, 2025 | 1,003.00 | 1,021.00 | 1,002.00 | 1,014.00 | 1,014.00 | 1.00% | 112,700 |
| Dec 22, 2025 | 1,003.00 | 1,013.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.30% | 75,500 |
| Dec 19, 2025 | 1,001.00 | 1,008.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.60% | 42,600 |
| Dec 18, 2025 | 1,000.00 | 1,004.00 | 996.00 | 1,001.00 | 1,001.00 | 0.30% | 44,100 |
| Dec 17, 2025 | 996.00 | 1,001.00 | 992.00 | 998.00 | 998.00 | 0.10% | 52,100 |
| Dec 16, 2025 | 1,016.00 | 1,016.00 | 997.00 | 997.00 | 997.00 | -1.97% | 87,300 |
| Dec 15, 2025 | 1,009.00 | 1,017.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.59% | 76,500 |
| Dec 12, 2025 | 1,011.00 | 1,018.00 | 1,003.00 | 1,011.00 | 1,011.00 | 1.71% | 90,500 |
| Dec 11, 2025 | 1,010.00 | 1,011.00 | 994.00 | 994.00 | 994.00 | -1.19% | 71,200 |
| Dec 10, 2025 | 1,001.00 | 1,017.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.50% | 89,700 |
| Dec 9, 2025 | 1,015.00 | 1,016.00 | 997.00 | 1,001.00 | 1,001.00 | -1.18% | 82,900 |
| Dec 8, 2025 | 1,026.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.07% | 94,300 |
| Dec 5, 2025 | 1,017.00 | 1,025.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.39% | 107,000 |
| Dec 4, 2025 | 1,017.00 | 1,024.00 | 1,012.00 | 1,020.00 | 1,020.00 | 1.09% | 61,400 |
| Dec 3, 2025 | 1,013.00 | 1,016.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.39% | 96,700 |
| Dec 2, 2025 | 1,041.00 | 1,041.00 | 1,013.00 | 1,013.00 | 1,013.00 | -3.06% | 106,700 |
| Dec 1, 2025 | 1,040.00 | 1,047.00 | 1,034.00 | 1,045.00 | 1,045.00 | 0.97% | 174,400 |
| Nov 28, 2025 | 1,026.00 | 1,035.00 | 1,023.00 | 1,035.00 | 1,035.00 | 0.88% | 81,900 |
| Nov 27, 2025 | 1,023.00 | 1,026.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.39% | 69,000 |
| Nov 26, 2025 | 1,015.00 | 1,022.00 | 1,010.00 | 1,022.00 | 1,022.00 | 0.89% | 90,600 |
| Nov 25, 2025 | 1,001.00 | 1,018.00 | 1,000.00 | 1,013.00 | 1,013.00 | 1.91% | 140,800 |
| Nov 21, 2025 | 968.00 | 999.00 | 966.00 | 994.00 | 994.00 | 2.47% | 142,300 |
| Nov 20, 2025 | 980.00 | 981.00 | 969.00 | 970.00 | 970.00 | 0.52% | 77,000 |
| Nov 19, 2025 | 979.00 | 981.00 | 961.00 | 965.00 | 965.00 | -1.43% | 114,200 |
| Nov 18, 2025 | 981.00 | 981.00 | 971.00 | 979.00 | 979.00 | -0.20% | 87,300 |
| Nov 17, 2025 | 1,000.00 | 1,003.00 | 979.00 | 981.00 | 981.00 | -1.60% | 94,000 |
| Nov 14, 2025 | 999.00 | 1,005.00 | 996.00 | 997.00 | 997.00 | -1.09% | 64,000 |
| Nov 13, 2025 | 1,005.00 | 1,009.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.60% | 44,300 |
| Nov 12, 2025 | 1,003.00 | 1,012.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.30% | 76,900 |
| Nov 11, 2025 | 1,011.00 | 1,011.00 | 995.00 | 999.00 | 999.00 | -1.09% | 50,700 |
| Nov 10, 2025 | 1,000.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 1.61% | 80,100 |
| Nov 7, 2025 | 989.00 | 994.00 | 982.00 | 994.00 | 994.00 | -0.30% | 82,800 |
| Nov 6, 2025 | 1,010.00 | 1,015.00 | 991.00 | 997.00 | 997.00 | 0.81% | 143,100 |
| Nov 5, 2025 | 996.00 | 1,004.00 | 973.00 | 989.00 | 989.00 | -0.90% | 182,600 |
| Nov 4, 2025 | 994.00 | 1,015.00 | 990.00 | 998.00 | 998.00 | -0.20% | 90,000 |
| Oct 31, 2025 | 1,003.00 | 1,009.00 | 994.00 | 1,000.00 | 1,000.00 | -0.79% | 114,700 |
| Oct 30, 2025 | 1,013.00 | 1,024.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.59% | 94,500 |
| Oct 29, 2025 | 1,018.00 | 1,023.00 | 1,010.00 | 1,014.00 | 1,014.00 | 1.81% | 129,900 |
| Oct 28, 2025 | 1,014.00 | 1,017.00 | 996.00 | 996.00 | 996.00 | -1.78% | 83,600 |
| Oct 27, 2025 | 1,012.00 | 1,018.00 | 1,009.00 | 1,014.00 | 1,014.00 | 0.70% | 71,900 |
| Oct 24, 2025 | 1,015.00 | 1,016.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.20% | 78,600 |
| Oct 23, 2025 | 1,016.00 | 1,017.00 | 1,006.00 | 1,009.00 | 1,009.00 | -1.66% | 75,400 |
| Oct 22, 2025 | 1,025.00 | 1,036.00 | 1,017.00 | 1,026.00 | 1,026.00 | -0.77% | 91,600 |
| Oct 21, 2025 | 1,032.00 | 1,045.00 | 1,030.00 | 1,034.00 | 1,034.00 | 1.08% | 253,900 |
| Oct 20, 2025 | 1,020.00 | 1,025.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1.29% | 126,100 |
| Oct 17, 2025 | 1,015.00 | 1,019.00 | 999.00 | 1,010.00 | 1,010.00 | -0.88% | 104,000 |
| Oct 16, 2025 | 1,008.00 | 1,043.00 | 1,004.00 | 1,019.00 | 1,019.00 | 3.77% | 281,200 |
| Oct 15, 2025 | 961.00 | 982.00 | 957.00 | 982.00 | 982.00 | 4.03% | 74,200 |
| Oct 14, 2025 | 944.00 | 951.00 | 933.00 | 944.00 | 944.00 | -0.74% | 111,600 |
| Oct 10, 2025 | 973.00 | 975.00 | 951.00 | 951.00 | 951.00 | -2.56% | 111,100 |
| Oct 9, 2025 | 984.00 | 990.00 | 976.00 | 976.00 | 976.00 | -0.81% | 51,300 |
| Oct 8, 2025 | 1,000.00 | 1,003.00 | 984.00 | 984.00 | 984.00 | -1.60% | 77,400 |