JALCO Holdings Inc. (TYO:6625)
Japan
· Delayed Price · Currency is JPY 387.00
+6.00 (1.57%)
Apr 28, 2026, 3:30 PM JST
JALCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 382.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.57% | 163,700 |
| Apr 27, 2026 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.80% | 271,300 |
| Apr 24, 2026 | 393.00 | 394.00 | 385.00 | 388.00 | 388.00 | -1.77% | 297,700 |
| Apr 23, 2026 | 400.00 | 400.00 | 391.00 | 395.00 | 395.00 | -1.25% | 339,600 |
| Apr 22, 2026 | 399.00 | 405.00 | 396.00 | 400.00 | 400.00 | -0.74% | 218,700 |
| Apr 21, 2026 | 418.00 | 418.00 | 397.00 | 403.00 | 403.00 | -2.89% | 503,200 |
| Apr 20, 2026 | 406.00 | 420.00 | 405.00 | 415.00 | 415.00 | 2.72% | 626,300 |
| Apr 17, 2026 | 392.00 | 405.00 | 391.00 | 404.00 | 404.00 | 3.59% | 471,300 |
| Apr 16, 2026 | 386.00 | 395.00 | 386.00 | 390.00 | 390.00 | 1.04% | 332,900 |
| Apr 15, 2026 | 391.00 | 394.00 | 384.00 | 386.00 | 386.00 | -0.52% | 326,700 |
| Apr 14, 2026 | 393.00 | 395.00 | 386.00 | 388.00 | 388.00 | - | 240,300 |
| Apr 13, 2026 | 385.00 | 391.00 | 382.00 | 388.00 | 388.00 | 0.26% | 275,100 |
| Apr 10, 2026 | 398.00 | 398.00 | 386.00 | 387.00 | 387.00 | -1.28% | 380,400 |
| Apr 9, 2026 | 399.00 | 400.00 | 391.00 | 392.00 | 392.00 | -2.24% | 331,600 |
| Apr 8, 2026 | 399.00 | 405.00 | 399.00 | 401.00 | 401.00 | 2.30% | 687,700 |
| Apr 7, 2026 | 388.00 | 400.00 | 388.00 | 392.00 | 392.00 | 1.03% | 498,700 |
| Apr 6, 2026 | 382.00 | 390.00 | 379.00 | 388.00 | 388.00 | 3.47% | 423,100 |
| Apr 3, 2026 | 371.00 | 377.00 | 367.00 | 375.00 | 375.00 | 1.08% | 197,400 |
| Apr 2, 2026 | 384.00 | 386.00 | 368.00 | 371.00 | 371.00 | -1.33% | 652,200 |
| Apr 1, 2026 | 381.00 | 381.00 | 369.00 | 376.00 | 376.00 | 5.03% | 715,500 |
| Mar 31, 2026 | 360.00 | 367.00 | 356.00 | 358.00 | 358.00 | -0.28% | 510,500 |
| Mar 30, 2026 | 365.00 | 369.00 | 357.00 | 359.00 | 359.00 | -4.27% | 805,500 |
| Mar 27, 2026 | 380.00 | 388.00 | 374.00 | 375.00 | 357.00 | -2.34% | 1,004,900 |
| Mar 26, 2026 | 397.00 | 398.00 | 382.00 | 384.00 | 365.57 | -3.03% | 621,400 |
| Mar 25, 2026 | 392.00 | 399.00 | 392.00 | 396.00 | 376.99 | 2.06% | 465,500 |
| Mar 24, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 369.38 | 3.47% | 317,800 |
| Mar 23, 2026 | 380.00 | 385.00 | 374.00 | 375.00 | 357.00 | -3.35% | 666,400 |
| Mar 19, 2026 | 391.00 | 395.00 | 385.00 | 388.00 | 369.38 | -1.02% | 521,000 |
| Mar 18, 2026 | 390.00 | 395.00 | 390.00 | 392.00 | 373.18 | 0.26% | 292,200 |
| Mar 17, 2026 | 392.00 | 394.00 | 389.00 | 391.00 | 372.23 | 1.03% | 258,600 |
| Mar 16, 2026 | 388.00 | 389.00 | 383.00 | 387.00 | 368.42 | -0.51% | 420,300 |
| Mar 13, 2026 | 386.00 | 392.00 | 386.00 | 389.00 | 370.33 | -0.51% | 346,200 |
| Mar 12, 2026 | 398.00 | 399.00 | 389.00 | 391.00 | 372.23 | -2.49% | 621,900 |
| Mar 11, 2026 | 407.00 | 410.00 | 401.00 | 401.00 | 381.75 | -1.47% | 257,700 |
| Mar 10, 2026 | 405.00 | 408.00 | 398.00 | 407.00 | 387.46 | 2.01% | 317,800 |
| Mar 9, 2026 | 396.00 | 404.00 | 389.00 | 399.00 | 379.85 | -3.86% | 699,300 |
| Mar 6, 2026 | 406.00 | 415.00 | 400.00 | 415.00 | 395.08 | 2.98% | 426,200 |
| Mar 5, 2026 | 396.00 | 407.00 | 394.00 | 403.00 | 383.66 | 5.50% | 439,200 |
| Mar 4, 2026 | 395.00 | 397.00 | 377.00 | 382.00 | 363.66 | -4.74% | 1,456,200 |
| Mar 3, 2026 | 417.00 | 417.00 | 398.00 | 401.00 | 381.75 | -3.84% | 562,500 |
| Mar 2, 2026 | 420.00 | 425.00 | 411.00 | 417.00 | 396.98 | -2.34% | 444,200 |
| Feb 27, 2026 | 417.00 | 437.00 | 414.00 | 427.00 | 406.50 | 2.40% | 850,100 |
| Feb 26, 2026 | 416.00 | 424.00 | 416.00 | 417.00 | 396.98 | -0.24% | 343,800 |
| Feb 25, 2026 | 411.00 | 423.00 | 407.00 | 418.00 | 397.94 | 2.20% | 610,700 |
| Feb 24, 2026 | 401.00 | 410.00 | 399.00 | 409.00 | 389.37 | 2.25% | 396,600 |
| Feb 20, 2026 | 403.00 | 404.00 | 399.00 | 400.00 | 380.80 | -0.74% | 303,700 |
| Feb 19, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 383.66 | - | 167,000 |
| Feb 18, 2026 | 411.00 | 411.00 | 401.00 | 403.00 | 383.66 | -1.47% | 410,000 |
| Feb 17, 2026 | 424.00 | 425.00 | 406.00 | 409.00 | 389.37 | -3.08% | 593,400 |
| Feb 16, 2026 | 425.00 | 426.00 | 415.00 | 422.00 | 401.74 | 0.96% | 457,800 |
| Feb 13, 2026 | 424.00 | 428.00 | 417.00 | 418.00 | 397.94 | -1.65% | 281,100 |
| Feb 12, 2026 | 423.00 | 428.00 | 422.00 | 425.00 | 404.60 | 0.47% | 272,900 |
| Feb 10, 2026 | 420.00 | 427.00 | 420.00 | 423.00 | 402.70 | 0.71% | 254,000 |
| Feb 9, 2026 | 423.00 | 423.00 | 416.00 | 420.00 | 399.84 | 0.48% | 249,500 |
| Feb 6, 2026 | 422.00 | 427.00 | 416.00 | 418.00 | 397.94 | -2.11% | 242,900 |
| Feb 5, 2026 | 426.00 | 430.00 | 423.00 | 427.00 | 406.50 | 0.95% | 398,100 |
| Feb 4, 2026 | 421.00 | 426.00 | 418.00 | 423.00 | 402.70 | 1.20% | 376,200 |
| Feb 3, 2026 | 413.00 | 420.00 | 411.00 | 418.00 | 397.94 | 2.70% | 367,200 |
| Feb 2, 2026 | 420.00 | 425.00 | 405.00 | 407.00 | 387.46 | -4.24% | 577,200 |
| Jan 30, 2026 | 408.00 | 425.00 | 408.00 | 425.00 | 404.60 | 4.68% | 721,000 |
| Jan 29, 2026 | 397.00 | 409.00 | 394.00 | 406.00 | 386.51 | 2.01% | 328,100 |
| Jan 28, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 378.90 | -1.73% | 393,800 |
| Jan 27, 2026 | 402.00 | 407.00 | 400.00 | 405.00 | 385.56 | 0.75% | 186,000 |
| Jan 26, 2026 | 404.00 | 411.00 | 400.00 | 402.00 | 382.70 | -0.99% | 282,800 |
| Jan 23, 2026 | 408.00 | 411.00 | 404.00 | 406.00 | 386.51 | 0.25% | 285,500 |
| Jan 22, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 385.56 | -0.25% | 218,600 |
| Jan 21, 2026 | 407.00 | 414.00 | 406.00 | 406.00 | 386.51 | -1.93% | 514,900 |
| Jan 20, 2026 | 415.00 | 418.00 | 410.00 | 414.00 | 394.13 | -0.24% | 307,600 |
| Jan 19, 2026 | 418.00 | 420.00 | 412.00 | 415.00 | 395.08 | -0.48% | 338,800 |
| Jan 16, 2026 | 420.00 | 424.00 | 413.00 | 417.00 | 396.98 | -0.48% | 406,900 |
| Jan 15, 2026 | 411.00 | 419.00 | 407.00 | 419.00 | 398.89 | 2.44% | 632,000 |
| Jan 14, 2026 | 411.00 | 413.00 | 405.00 | 409.00 | 389.37 | -0.49% | 393,000 |
| Jan 13, 2026 | 422.00 | 424.00 | 406.00 | 411.00 | 391.27 | -1.91% | 576,900 |
| Jan 9, 2026 | 416.00 | 426.00 | 416.00 | 419.00 | 398.89 | 0.96% | 477,100 |
| Jan 8, 2026 | 411.00 | 424.00 | 411.00 | 415.00 | 395.08 | 1.22% | 580,000 |
| Jan 7, 2026 | 404.00 | 412.00 | 402.00 | 410.00 | 390.32 | 1.23% | 298,100 |
| Jan 6, 2026 | 405.00 | 412.00 | 405.00 | 405.00 | 385.56 | - | 254,300 |
| Jan 5, 2026 | 406.00 | 409.00 | 397.00 | 405.00 | 385.56 | -0.98% | 738,400 |
| Dec 30, 2025 | 414.00 | 414.00 | 407.00 | 409.00 | 389.37 | -0.73% | 422,100 |
| Dec 29, 2025 | 407.00 | 414.00 | 395.00 | 412.00 | 392.22 | - | 748,100 |
| Dec 26, 2025 | 414.00 | 419.00 | 410.00 | 412.00 | 392.22 | 0.49% | 785,700 |
| Dec 25, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 390.32 | 0.49% | 278,600 |
| Dec 24, 2025 | 418.00 | 418.00 | 402.00 | 408.00 | 388.42 | -2.16% | 555,300 |
| Dec 23, 2025 | 414.00 | 421.00 | 413.00 | 417.00 | 396.98 | 0.97% | 566,400 |
| Dec 22, 2025 | 413.00 | 416.00 | 397.00 | 413.00 | 393.18 | 1.98% | 1,365,900 |
| Dec 19, 2025 | 405.00 | 406.00 | 398.00 | 405.00 | 385.56 | 0.25% | 261,600 |
| Dec 18, 2025 | 406.00 | 408.00 | 403.00 | 404.00 | 384.61 | -0.98% | 206,400 |
| Dec 17, 2025 | 404.00 | 409.00 | 399.00 | 408.00 | 388.42 | 0.99% | 319,000 |
| Dec 16, 2025 | 406.00 | 407.00 | 400.00 | 404.00 | 384.61 | -0.74% | 205,700 |
| Dec 15, 2025 | 399.00 | 408.00 | 399.00 | 407.00 | 387.46 | 1.50% | 377,400 |
| Dec 12, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 381.75 | 1.52% | 223,100 |
| Dec 11, 2025 | 399.00 | 401.00 | 394.00 | 395.00 | 376.04 | -1.50% | 165,300 |
| Dec 10, 2025 | 400.00 | 406.00 | 396.00 | 401.00 | 381.75 | 2.04% | 244,500 |
| Dec 9, 2025 | 405.00 | 405.00 | 390.00 | 393.00 | 374.14 | -2.48% | 430,800 |
| Dec 8, 2025 | 399.00 | 405.00 | 393.00 | 403.00 | 383.66 | 1.26% | 255,500 |
| Dec 5, 2025 | 399.00 | 400.00 | 391.00 | 398.00 | 378.90 | - | 195,100 |
| Dec 4, 2025 | 397.00 | 408.00 | 393.00 | 398.00 | 378.90 | 0.25% | 358,700 |
| Dec 3, 2025 | 410.00 | 413.00 | 393.00 | 397.00 | 377.94 | -3.64% | 671,000 |
| Dec 2, 2025 | 427.00 | 429.00 | 405.00 | 412.00 | 392.22 | -2.14% | 651,100 |
| Dec 1, 2025 | 426.00 | 428.00 | 420.00 | 421.00 | 400.79 | -1.17% | 262,200 |