Skip to main content
JAIC Co.,Ltd. (TYO:7073)
Japan flag Japan · Delayed Price · Currency is JPY
2,397.00
+90.00 (3.90%)
Mar 10, 2026, 3:30 PM JST

JAIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,357.002,360.002,310.002,310.00-0.13%1,500
Mar 9, 20262,282.002,307.002,210.002,307.002,307.00-1.07%3,600
Mar 6, 20262,294.002,332.002,282.002,332.002,332.001.39%1,200
Mar 5, 20262,310.002,344.002,290.002,300.002,300.001.77%1,200
Mar 4, 20262,324.002,324.002,260.002,260.002,260.00-3.21%3,700
Mar 3, 20262,358.002,390.002,335.002,335.002,335.00-1.64%1,300
Mar 2, 20262,316.002,394.002,316.002,374.002,374.002.33%2,800
Feb 27, 20262,330.002,342.002,319.002,320.002,320.00-1.02%1,800
Feb 26, 20262,370.002,386.002,326.002,344.002,344.00-0.80%4,900
Feb 25, 20262,422.002,422.002,363.002,363.002,363.00-0.63%1,700
Feb 24, 20262,422.002,422.002,375.002,378.002,378.000.13%400
Feb 20, 20262,404.002,404.002,375.002,375.002,375.00-1.21%700
Feb 19, 20262,371.002,414.002,371.002,404.002,404.000.12%1,100
Feb 18, 20262,358.002,422.002,358.002,401.002,401.00-0.04%400
Feb 17, 20262,387.002,408.002,387.002,402.002,402.000.63%1,700
Feb 16, 20262,362.002,391.002,362.002,387.002,387.000.34%1,800
Feb 13, 20262,409.002,409.002,379.002,379.002,379.00-1.25%1,500
Feb 12, 20262,395.002,427.002,391.002,409.002,409.000.58%1,300
Feb 10, 20262,395.002,418.002,393.002,395.002,395.00-0.62%1,700
Feb 9, 20262,429.002,436.002,410.002,410.002,410.00-0.08%1,800
Feb 6, 20262,384.002,439.002,383.002,412.002,412.001.01%2,700
Feb 5, 20262,255.002,391.002,255.002,388.002,388.001.70%5,800
Feb 4, 20262,297.002,348.002,297.002,348.002,348.001.16%2,600
Feb 3, 20262,357.002,357.002,252.002,321.002,321.000.26%6,200
Feb 2, 20262,424.002,432.002,315.002,315.002,315.00-4.81%7,600
Jan 30, 20262,422.002,452.002,413.002,432.002,432.000.83%7,500
Jan 29, 20262,481.002,505.002,394.002,412.002,412.00-14.95%21,200
Jan 28, 20262,800.002,850.002,800.002,836.002,781.001.29%9,800
Jan 27, 20262,799.002,800.002,764.002,800.002,745.701.23%4,300
Jan 26, 20262,764.002,800.002,756.002,766.002,712.360.95%4,100
Jan 23, 20262,745.002,763.002,740.002,740.002,686.86-0.44%5,600
Jan 22, 20262,768.002,780.002,746.002,752.002,698.630.04%3,800
Jan 21, 20262,751.002,751.002,723.002,751.002,697.650.04%2,200
Jan 20, 20262,710.002,750.002,710.002,750.002,696.671.66%3,000
Jan 19, 20262,713.002,719.002,705.002,705.002,652.540.04%5,200
Jan 16, 20262,714.002,717.002,703.002,704.002,651.56-0.33%2,700
Jan 15, 20262,717.002,717.002,703.002,713.002,660.390.11%4,300
Jan 14, 20262,691.002,719.002,691.002,710.002,657.440.26%3,500
Jan 13, 20262,673.002,717.002,673.002,703.002,650.581.50%4,200
Jan 9, 20262,669.002,669.002,645.002,663.002,611.361.41%1,900
Jan 8, 20262,680.002,690.002,626.002,626.002,575.07-0.61%4,500
Jan 7, 20262,655.002,740.002,640.002,642.002,590.76-0.49%6,400
Jan 6, 20262,646.002,748.002,646.002,655.002,603.510.84%6,300
Jan 5, 20262,599.002,649.002,597.002,633.002,581.943.05%8,900
Dec 30, 20252,520.002,570.002,514.002,555.002,505.451.35%3,700
Dec 29, 20252,486.002,540.002,477.002,521.002,472.111.82%8,300
Dec 26, 20252,477.002,477.002,463.002,476.002,427.980.24%1,500
Dec 25, 20252,448.002,471.002,441.002,470.002,422.101.19%2,100
Dec 24, 20252,451.002,451.002,441.002,441.002,393.66-0.41%2,400
Dec 23, 20252,455.002,455.002,445.002,451.002,403.47-0.16%1,900
Dec 22, 20252,430.002,475.002,430.002,455.002,407.391.15%2,700
Dec 19, 20252,426.002,427.002,426.002,427.002,379.930.08%500
Dec 18, 20252,409.002,429.002,405.002,425.002,377.970.62%3,400
Dec 17, 20252,425.002,425.002,410.002,410.002,363.26-0.62%2,000
Dec 16, 20252,437.002,437.002,425.002,425.002,377.97-0.49%4,800
Dec 15, 20252,407.002,505.002,407.002,437.002,389.740.74%17,000
Dec 12, 20252,406.002,420.002,406.002,419.002,372.09-0.82%2,700
Dec 11, 20252,398.002,439.002,398.002,439.002,391.702.35%1,200
Dec 10, 20252,367.002,409.002,367.002,383.002,336.79-0.13%1,700
Dec 9, 20252,415.002,416.002,386.002,386.002,339.730.04%3,400
Dec 8, 20252,416.002,424.002,385.002,385.002,338.75-0.29%700
Dec 5, 20252,397.002,416.002,350.002,392.002,345.610.17%2,200
Dec 4, 20252,440.002,441.002,385.002,388.002,341.69-1.97%3,600
Dec 3, 20252,443.002,443.002,435.002,436.002,388.76-500
Dec 2, 20252,472.002,473.002,436.002,436.002,388.76-0.12%800
Dec 1, 20252,465.002,480.002,439.002,439.002,391.70-1.61%1,200
Nov 28, 20252,475.002,479.002,475.002,479.002,430.920.16%300
Nov 27, 20252,436.002,479.002,435.002,475.002,427.001.14%1,300
Nov 26, 20252,450.002,455.002,437.002,447.002,399.54-0.12%1,500
Nov 25, 20252,435.002,460.002,435.002,450.002,402.491.03%2,300
Nov 21, 20252,373.002,425.002,373.002,425.002,377.972.32%2,600
Nov 20, 20252,390.002,390.002,370.002,370.002,324.040.04%700
Nov 19, 20252,380.002,380.002,350.002,369.002,323.06-0.46%900
Nov 18, 20252,387.002,400.002,380.002,380.002,333.84-0.42%1,100
Nov 17, 20252,389.002,421.002,389.002,390.002,343.65-1.32%1,000
Nov 14, 20252,420.002,422.002,414.002,422.002,375.030.08%400
Nov 13, 20252,416.002,420.002,416.002,420.002,373.070.17%600
Nov 12, 20252,423.002,423.002,416.002,416.002,369.15-0.29%600
Nov 11, 20252,390.002,424.002,390.002,423.002,376.011.38%600
Nov 10, 20252,413.002,415.002,390.002,390.002,343.65-0.71%1,200
Nov 7, 20252,389.002,407.002,381.002,407.002,360.320.33%1,200
Nov 6, 20252,372.002,399.002,371.002,399.002,352.470.84%500
Nov 5, 20252,434.002,434.002,379.002,379.002,332.86-2.30%600
Nov 4, 20252,459.002,459.002,434.002,435.002,387.780.04%700
Oct 31, 20252,467.002,467.002,434.002,434.002,386.80-0.86%1,600
Oct 30, 20252,408.002,455.002,390.002,455.002,407.391.91%1,000
Oct 29, 20252,410.002,410.002,395.002,409.002,362.28-0.04%900
Oct 28, 20252,394.002,435.002,394.002,410.002,363.261.05%1,600
Oct 27, 20252,379.002,400.002,367.002,385.002,338.750.89%1,700
Oct 24, 20252,370.002,385.002,364.002,364.002,318.15-0.42%400
Oct 23, 20252,340.002,390.002,340.002,374.002,327.961.24%1,500
Oct 22, 20252,364.002,364.002,340.002,345.002,299.52-0.68%700
Oct 21, 20252,363.002,363.002,341.002,361.002,315.210.47%500
Oct 20, 20252,368.002,368.002,348.002,350.002,304.43-1,100
Oct 17, 20252,338.002,350.002,332.002,350.002,304.430.60%2,200
Oct 16, 20252,340.002,356.002,333.002,336.002,290.70-0.81%400
Oct 15, 20252,360.002,360.002,336.002,355.002,309.33-0.51%400
Oct 14, 20252,324.002,369.002,324.002,367.002,321.10-0.29%900
Oct 10, 20252,357.002,375.002,337.002,374.002,327.960.21%1,400
Oct 9, 20252,307.002,370.002,307.002,369.002,323.062.69%2,000