JALCO Holdings Inc. (TYO:6625)
Japan
· Delayed Price · Currency is JPY 404.00
+5.00 (1.25%)
Mar 10, 2026, 10:51 AM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 396.00 | 404.00 | 389.00 | 399.00 | 399.00 | -3.86% | 699,300 |
| Mar 6, 2026 | 406.00 | 415.00 | 400.00 | 415.00 | 415.00 | 2.98% | 426,200 |
| Mar 5, 2026 | 396.00 | 407.00 | 394.00 | 403.00 | 403.00 | 5.50% | 439,200 |
| Mar 4, 2026 | 395.00 | 397.00 | 377.00 | 382.00 | 382.00 | -4.74% | 1,456,200 |
| Mar 3, 2026 | 417.00 | 417.00 | 398.00 | 401.00 | 401.00 | -3.84% | 562,500 |
| Mar 2, 2026 | 420.00 | 425.00 | 411.00 | 417.00 | 417.00 | -2.34% | 444,200 |
| Feb 27, 2026 | 417.00 | 437.00 | 414.00 | 427.00 | 427.00 | 2.40% | 850,100 |
| Feb 26, 2026 | 416.00 | 424.00 | 416.00 | 417.00 | 417.00 | -0.24% | 343,800 |
| Feb 25, 2026 | 411.00 | 423.00 | 407.00 | 418.00 | 418.00 | 2.20% | 610,700 |
| Feb 24, 2026 | 401.00 | 410.00 | 399.00 | 409.00 | 409.00 | 2.25% | 396,600 |
| Feb 20, 2026 | 403.00 | 404.00 | 399.00 | 400.00 | 400.00 | -0.74% | 303,700 |
| Feb 19, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | - | 167,000 |
| Feb 18, 2026 | 411.00 | 411.00 | 401.00 | 403.00 | 403.00 | -1.47% | 410,000 |
| Feb 17, 2026 | 424.00 | 425.00 | 406.00 | 409.00 | 409.00 | -3.08% | 593,400 |
| Feb 16, 2026 | 425.00 | 426.00 | 415.00 | 422.00 | 422.00 | 0.96% | 457,800 |
| Feb 13, 2026 | 424.00 | 428.00 | 417.00 | 418.00 | 418.00 | -1.65% | 281,100 |
| Feb 12, 2026 | 423.00 | 428.00 | 422.00 | 425.00 | 425.00 | 0.47% | 272,900 |
| Feb 10, 2026 | 420.00 | 427.00 | 420.00 | 423.00 | 423.00 | 0.71% | 254,000 |
| Feb 9, 2026 | 423.00 | 423.00 | 416.00 | 420.00 | 420.00 | 0.48% | 249,500 |
| Feb 6, 2026 | 422.00 | 427.00 | 416.00 | 418.00 | 418.00 | -2.11% | 242,900 |
| Feb 5, 2026 | 426.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.95% | 398,100 |
| Feb 4, 2026 | 421.00 | 426.00 | 418.00 | 423.00 | 423.00 | 1.20% | 376,200 |
| Feb 3, 2026 | 413.00 | 420.00 | 411.00 | 418.00 | 418.00 | 2.70% | 367,200 |
| Feb 2, 2026 | 420.00 | 425.00 | 405.00 | 407.00 | 407.00 | -4.24% | 577,200 |
| Jan 30, 2026 | 408.00 | 425.00 | 408.00 | 425.00 | 425.00 | 4.68% | 721,000 |
| Jan 29, 2026 | 397.00 | 409.00 | 394.00 | 406.00 | 406.00 | 2.01% | 328,100 |
| Jan 28, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.73% | 393,800 |
| Jan 27, 2026 | 402.00 | 407.00 | 400.00 | 405.00 | 405.00 | 0.75% | 186,000 |
| Jan 26, 2026 | 404.00 | 411.00 | 400.00 | 402.00 | 402.00 | -0.99% | 282,800 |
| Jan 23, 2026 | 408.00 | 411.00 | 404.00 | 406.00 | 406.00 | 0.25% | 285,500 |
| Jan 22, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.25% | 218,600 |
| Jan 21, 2026 | 407.00 | 414.00 | 406.00 | 406.00 | 406.00 | -1.93% | 514,900 |
| Jan 20, 2026 | 415.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.24% | 307,600 |
| Jan 19, 2026 | 418.00 | 420.00 | 412.00 | 415.00 | 415.00 | -0.48% | 338,800 |
| Jan 16, 2026 | 420.00 | 424.00 | 413.00 | 417.00 | 417.00 | -0.48% | 406,900 |
| Jan 15, 2026 | 411.00 | 419.00 | 407.00 | 419.00 | 419.00 | 2.44% | 632,000 |
| Jan 14, 2026 | 411.00 | 413.00 | 405.00 | 409.00 | 409.00 | -0.49% | 393,000 |
| Jan 13, 2026 | 422.00 | 424.00 | 406.00 | 411.00 | 411.00 | -1.91% | 576,900 |
| Jan 9, 2026 | 416.00 | 426.00 | 416.00 | 419.00 | 419.00 | 0.96% | 477,100 |
| Jan 8, 2026 | 411.00 | 424.00 | 411.00 | 415.00 | 415.00 | 1.22% | 580,000 |
| Jan 7, 2026 | 404.00 | 412.00 | 402.00 | 410.00 | 410.00 | 1.23% | 298,100 |
| Jan 6, 2026 | 405.00 | 412.00 | 405.00 | 405.00 | 405.00 | - | 254,300 |
| Jan 5, 2026 | 406.00 | 409.00 | 397.00 | 405.00 | 405.00 | -0.98% | 738,400 |
| Dec 30, 2025 | 414.00 | 414.00 | 407.00 | 409.00 | 409.00 | -0.73% | 422,100 |
| Dec 29, 2025 | 407.00 | 414.00 | 395.00 | 412.00 | 412.00 | - | 748,100 |
| Dec 26, 2025 | 414.00 | 419.00 | 410.00 | 412.00 | 412.00 | 0.49% | 785,700 |
| Dec 25, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.49% | 278,600 |
| Dec 24, 2025 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | -2.16% | 555,300 |
| Dec 23, 2025 | 414.00 | 421.00 | 413.00 | 417.00 | 417.00 | 0.97% | 566,400 |
| Dec 22, 2025 | 413.00 | 416.00 | 397.00 | 413.00 | 413.00 | 1.98% | 1,365,900 |
| Dec 19, 2025 | 405.00 | 406.00 | 398.00 | 405.00 | 405.00 | 0.25% | 261,600 |
| Dec 18, 2025 | 406.00 | 408.00 | 403.00 | 404.00 | 404.00 | -0.98% | 206,400 |
| Dec 17, 2025 | 404.00 | 409.00 | 399.00 | 408.00 | 408.00 | 0.99% | 319,000 |
| Dec 16, 2025 | 406.00 | 407.00 | 400.00 | 404.00 | 404.00 | -0.74% | 205,700 |
| Dec 15, 2025 | 399.00 | 408.00 | 399.00 | 407.00 | 407.00 | 1.50% | 377,400 |
| Dec 12, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 1.52% | 223,100 |
| Dec 11, 2025 | 399.00 | 401.00 | 394.00 | 395.00 | 395.00 | -1.50% | 165,300 |
| Dec 10, 2025 | 400.00 | 406.00 | 396.00 | 401.00 | 401.00 | 2.04% | 244,500 |
| Dec 9, 2025 | 405.00 | 405.00 | 390.00 | 393.00 | 393.00 | -2.48% | 430,800 |
| Dec 8, 2025 | 399.00 | 405.00 | 393.00 | 403.00 | 403.00 | 1.26% | 255,500 |
| Dec 5, 2025 | 399.00 | 400.00 | 391.00 | 398.00 | 398.00 | - | 195,100 |
| Dec 4, 2025 | 397.00 | 408.00 | 393.00 | 398.00 | 398.00 | 0.25% | 358,700 |
| Dec 3, 2025 | 410.00 | 413.00 | 393.00 | 397.00 | 397.00 | -3.64% | 671,000 |
| Dec 2, 2025 | 427.00 | 429.00 | 405.00 | 412.00 | 412.00 | -2.14% | 651,100 |
| Dec 1, 2025 | 426.00 | 428.00 | 420.00 | 421.00 | 421.00 | -1.17% | 262,200 |
| Nov 28, 2025 | 421.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1.43% | 332,000 |
| Nov 27, 2025 | 405.00 | 421.00 | 403.00 | 420.00 | 420.00 | 4.22% | 591,400 |
| Nov 26, 2025 | 393.00 | 404.00 | 388.00 | 403.00 | 403.00 | 2.81% | 253,900 |
| Nov 25, 2025 | 400.00 | 402.00 | 388.00 | 392.00 | 392.00 | -1.26% | 269,900 |
| Nov 21, 2025 | 403.00 | 405.00 | 394.00 | 397.00 | 397.00 | -2.46% | 534,100 |
| Nov 20, 2025 | 393.00 | 408.00 | 389.00 | 407.00 | 407.00 | 4.63% | 702,600 |
| Nov 19, 2025 | 381.00 | 391.00 | 375.00 | 389.00 | 389.00 | 1.57% | 437,300 |
| Nov 18, 2025 | 386.00 | 393.00 | 377.00 | 383.00 | 383.00 | 0.26% | 440,300 |
| Nov 17, 2025 | 399.00 | 401.00 | 380.00 | 382.00 | 382.00 | 1.06% | 826,400 |
| Nov 14, 2025 | 372.00 | 391.00 | 369.00 | 378.00 | 378.00 | 0.80% | 753,700 |
| Nov 13, 2025 | 348.00 | 375.00 | 347.00 | 375.00 | 375.00 | 6.84% | 1,144,600 |
| Nov 12, 2025 | 345.00 | 352.00 | 343.00 | 351.00 | 351.00 | 2.33% | 482,900 |
| Nov 11, 2025 | 349.00 | 349.00 | 339.00 | 343.00 | 343.00 | -0.87% | 372,000 |
| Nov 10, 2025 | 337.00 | 346.00 | 336.00 | 346.00 | 346.00 | 0.87% | 358,100 |
| Nov 7, 2025 | 336.00 | 343.00 | 334.00 | 343.00 | 343.00 | 1.48% | 261,200 |
| Nov 6, 2025 | 337.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.90% | 216,900 |
| Nov 5, 2025 | 340.00 | 341.00 | 329.00 | 335.00 | 335.00 | -2.33% | 479,000 |
| Nov 4, 2025 | 340.00 | 346.00 | 338.00 | 343.00 | 343.00 | - | 206,900 |
| Oct 31, 2025 | 347.00 | 348.00 | 339.00 | 343.00 | 343.00 | -0.29% | 198,400 |
| Oct 30, 2025 | 340.00 | 346.00 | 337.00 | 344.00 | 344.00 | 1.18% | 287,500 |
| Oct 29, 2025 | 351.00 | 351.00 | 339.00 | 340.00 | 340.00 | -2.86% | 519,600 |
| Oct 28, 2025 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | -3.31% | 411,900 |
| Oct 27, 2025 | 364.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.82% | 224,000 |
| Oct 24, 2025 | 365.00 | 365.00 | 358.00 | 365.00 | 365.00 | 0.83% | 316,500 |
| Oct 23, 2025 | 361.00 | 365.00 | 359.00 | 362.00 | 362.00 | - | 213,900 |
| Oct 22, 2025 | 360.00 | 365.00 | 360.00 | 362.00 | 362.00 | 0.56% | 196,900 |
| Oct 21, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 208,900 |
| Oct 20, 2025 | 359.00 | 364.00 | 355.00 | 362.00 | 362.00 | 1.40% | 295,000 |
| Oct 17, 2025 | 361.00 | 363.00 | 353.00 | 357.00 | 357.00 | -1.92% | 436,800 |
| Oct 16, 2025 | 364.00 | 367.00 | 358.00 | 364.00 | 364.00 | 0.83% | 551,600 |
| Oct 15, 2025 | 359.00 | 364.00 | 355.00 | 361.00 | 361.00 | 0.28% | 399,000 |
| Oct 14, 2025 | 358.00 | 367.00 | 355.00 | 360.00 | 360.00 | - | 764,900 |
| Oct 10, 2025 | 363.00 | 367.00 | 357.00 | 360.00 | 360.00 | -0.83% | 305,600 |
| Oct 9, 2025 | 360.00 | 368.00 | 358.00 | 363.00 | 363.00 | 0.83% | 454,600 |
| Oct 8, 2025 | 354.00 | 370.00 | 354.00 | 360.00 | 360.00 | 1.12% | 625,200 |