Skip to main content
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
-65.00 (-1.53%)
At close: Mar 9, 2026

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,190.004,245.004,160.004,240.004,240.000.59%64,200
Mar 5, 20264,250.004,250.004,185.004,215.004,215.002.55%110,300
Mar 4, 20264,200.004,205.004,065.004,110.004,110.00-3.29%215,400
Mar 3, 20264,350.004,355.004,250.004,250.004,250.00-2.19%117,300
Mar 2, 20264,335.004,355.004,270.004,345.004,345.00-1.92%113,900
Feb 27, 20264,375.004,450.004,355.004,430.004,430.001.84%142,100
Feb 26, 20264,365.004,380.004,340.004,350.004,350.001.05%89,500
Feb 25, 20264,325.004,325.004,285.004,305.004,305.00-98,500
Feb 24, 20264,290.004,320.004,235.004,305.004,305.000.35%124,800
Feb 20, 20264,335.004,335.004,275.004,290.004,290.00-1.83%86,400
Feb 19, 20264,355.004,370.004,315.004,370.004,370.000.34%70,000
Feb 18, 20264,325.004,360.004,315.004,355.004,355.001.63%57,600
Feb 17, 20264,320.004,345.004,280.004,285.004,285.00-1.15%62,900
Feb 16, 20264,330.004,335.004,280.004,335.004,335.000.70%99,100
Feb 13, 20264,310.004,340.004,285.004,305.004,305.00-0.81%87,000
Feb 12, 20264,330.004,365.004,325.004,340.004,340.000.70%79,200
Feb 10, 20264,310.004,375.004,310.004,310.004,310.00-98,500
Feb 9, 20264,340.004,350.004,300.004,310.004,310.000.94%107,900
Feb 6, 20264,200.004,280.004,160.004,270.004,270.00-1.61%218,600
Feb 5, 20264,325.004,425.004,300.004,340.004,340.001.88%196,900
Feb 4, 20264,265.004,310.004,255.004,260.004,260.00-0.12%132,200
Feb 3, 20264,205.004,270.004,200.004,265.004,265.002.16%89,700
Feb 2, 20264,260.004,260.004,175.004,175.004,175.00-1.42%104,300
Jan 30, 20264,240.004,250.004,210.004,235.004,235.00-0.12%74,700
Jan 29, 20264,200.004,240.004,175.004,240.004,240.001.19%102,800
Jan 28, 20264,210.004,220.004,185.004,190.004,190.00-1.18%87,800
Jan 27, 20264,250.004,250.004,190.004,240.004,240.00-0.47%134,200
Jan 26, 20264,315.004,315.004,250.004,260.004,260.00-1.96%101,700
Jan 23, 20264,365.004,375.004,330.004,345.004,345.000.35%68,700
Jan 22, 20264,315.004,345.004,295.004,330.004,330.001.05%99,400
Jan 21, 20264,315.004,320.004,260.004,285.004,285.00-1.49%152,900
Jan 20, 20264,400.004,400.004,345.004,350.004,350.00-1.14%69,400
Jan 19, 20264,420.004,425.004,365.004,400.004,400.000.11%66,700
Jan 16, 20264,380.004,415.004,355.004,395.004,395.000.46%97,800
Jan 15, 20264,350.004,375.004,330.004,375.004,375.000.57%101,200
Jan 14, 20264,375.004,380.004,345.004,350.004,350.00-0.46%104,100
Jan 13, 20264,440.004,445.004,340.004,370.004,370.00-119,900
Jan 9, 20264,450.004,465.004,370.004,370.004,370.00-1.24%101,300
Jan 8, 20264,400.004,445.004,400.004,425.004,425.000.68%59,600
Jan 7, 20264,360.004,435.004,360.004,395.004,395.000.57%83,400
Jan 6, 20264,350.004,390.004,345.004,370.004,370.001.16%85,700
Jan 5, 20264,335.004,350.004,265.004,320.004,320.00-0.35%121,500
Dec 30, 20254,380.004,385.004,335.004,335.004,335.00-0.69%55,000
Dec 29, 20254,375.004,380.004,340.004,365.004,365.000.58%63,800
Dec 26, 20254,305.004,370.004,305.004,340.004,340.001.05%82,900
Dec 25, 20254,290.004,300.004,255.004,295.004,295.000.82%48,100
Dec 24, 20254,295.004,300.004,245.004,260.004,260.00-0.81%64,600
Dec 23, 20254,265.004,315.004,265.004,295.004,295.000.47%88,000
Dec 22, 20254,300.004,320.004,275.004,275.004,275.00-71,500
Dec 19, 20254,210.004,275.004,200.004,275.004,275.001.79%363,000
Dec 18, 20254,185.004,210.004,165.004,200.004,200.000.48%78,000
Dec 17, 20254,165.004,180.004,120.004,180.004,180.000.24%52,100
Dec 16, 20254,200.004,200.004,165.004,170.004,170.00-0.83%71,400
Dec 15, 20254,155.004,210.004,140.004,205.004,205.001.20%103,500
Dec 12, 20254,120.004,155.004,120.004,155.004,155.001.71%84,900
Dec 11, 20254,125.004,135.004,080.004,085.004,085.00-0.61%61,800
Dec 10, 20254,150.004,160.004,110.004,110.004,110.00-0.60%92,800
Dec 9, 20254,130.004,145.004,105.004,135.004,135.000.24%55,000
Dec 8, 20254,115.004,125.004,085.004,125.004,125.000.86%78,700
Dec 5, 20254,135.004,140.004,065.004,090.004,090.00-1.09%84,600
Dec 4, 20254,095.004,135.004,090.004,135.004,135.001.10%80,900
Dec 3, 20254,115.004,115.004,075.004,090.004,090.00-0.37%59,300
Dec 2, 20254,135.004,145.004,085.004,105.004,105.00-0.73%81,500
Dec 1, 20254,185.004,200.004,125.004,135.004,135.00-1.19%150,100
Nov 28, 20254,140.004,185.004,130.004,185.004,185.001.58%83,500
Nov 27, 20254,140.004,145.004,105.004,120.004,120.00-0.12%72,300
Nov 26, 20254,090.004,125.004,080.004,125.004,125.001.60%75,400
Nov 25, 20254,085.004,085.004,040.004,060.004,060.00-84,400
Nov 21, 20253,995.004,060.003,995.004,060.004,060.001.50%79,900
Nov 20, 20254,000.004,030.003,990.004,000.004,000.000.25%84,700
Nov 19, 20254,000.004,015.003,970.003,990.003,990.000.25%73,600
Nov 18, 20254,005.004,020.003,980.003,980.003,980.00-0.62%108,200
Nov 17, 20254,085.004,085.004,000.004,005.004,005.00-2.08%111,500
Nov 14, 20254,080.004,105.004,070.004,090.004,090.00-46,600
Nov 13, 20254,125.004,130.004,085.004,090.004,090.00-0.37%35,900
Nov 12, 20254,080.004,110.004,070.004,105.004,105.000.74%62,300
Nov 11, 20254,055.004,075.004,015.004,075.004,075.001.24%69,300
Nov 10, 20254,030.004,050.004,015.004,025.004,025.000.37%69,000
Nov 7, 20254,020.004,045.003,980.004,010.004,010.00-1.11%146,900
Nov 6, 20254,010.004,120.003,985.004,055.004,055.001.50%156,000
Nov 5, 20254,010.004,020.003,950.003,995.003,995.00-0.50%130,500
Nov 4, 20254,020.004,055.004,005.004,015.004,015.00-0.50%61,800
Oct 31, 20254,060.004,060.004,010.004,035.004,035.00-0.37%49,700
Oct 30, 20254,025.004,060.004,010.004,050.004,050.001.12%86,500
Oct 29, 20254,050.004,055.004,005.004,005.004,005.00-1.23%101,500
Oct 28, 20254,135.004,160.004,055.004,055.004,055.00-2.64%92,300
Oct 27, 20254,200.004,210.004,155.004,165.004,165.00-63,100
Oct 24, 20254,165.004,185.004,160.004,165.004,165.00-0.83%52,000
Oct 23, 20254,180.004,215.004,160.004,200.004,200.000.48%50,500
Oct 22, 20254,130.004,185.004,125.004,180.004,180.001.33%29,500
Oct 21, 20254,140.004,145.004,115.004,125.004,125.00-0.12%50,200
Oct 20, 20254,110.004,130.004,080.004,130.004,130.001.60%60,900
Oct 17, 20254,085.004,095.004,065.004,065.004,065.00-0.97%51,600
Oct 16, 20254,110.004,140.004,100.004,105.004,105.00-55,000
Oct 15, 20254,105.004,125.004,095.004,105.004,105.001.36%63,700
Oct 14, 20254,030.004,100.004,025.004,050.004,050.00-0.49%93,500
Oct 10, 20254,115.004,115.004,060.004,070.004,070.00-1.69%66,200
Oct 9, 20254,125.004,155.004,115.004,140.004,140.000.24%54,900
Oct 8, 20254,160.004,205.004,130.004,130.004,130.00-0.60%74,400
Oct 7, 20254,190.004,200.004,155.004,155.004,155.00-0.84%81,800