Skip to main content
JACCS Co., Ltd. (TYO:8584)
Japan flag Japan · Delayed Price · Currency is JPY
4,115.00
+95.00 (2.36%)
Apr 28, 2026, 3:30 PM JST

JACCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,020.004,115.004,010.004,115.004,115.002.36%116,600
Apr 27, 20264,015.004,025.004,000.004,020.004,020.00-0.74%65,300
Apr 24, 20264,050.004,055.004,010.004,050.004,050.00-0.25%98,600
Apr 23, 20264,060.004,070.004,030.004,060.004,060.00-0.25%76,400
Apr 22, 20264,090.004,095.004,050.004,070.004,070.00-0.61%89,400
Apr 21, 20264,100.004,110.004,075.004,095.004,095.00-86,100
Apr 20, 20264,115.004,115.004,085.004,095.004,095.00-63,400
Apr 17, 20264,105.004,130.004,085.004,095.004,095.00-0.24%56,300
Apr 16, 20264,135.004,155.004,090.004,105.004,105.00-0.73%78,500
Apr 15, 20264,135.004,150.004,110.004,135.004,135.000.61%61,900
Apr 14, 20264,110.004,110.004,080.004,110.004,110.000.61%55,400
Apr 13, 20264,070.004,115.004,055.004,085.004,085.000.37%86,600
Apr 10, 20264,105.004,125.004,055.004,070.004,070.00-0.97%77,500
Apr 9, 20264,180.004,180.004,110.004,110.004,110.00-1.32%58,900
Apr 8, 20264,185.004,195.004,150.004,165.004,165.000.60%97,400
Apr 7, 20264,125.004,175.004,115.004,140.004,140.000.36%57,500
Apr 6, 20264,130.004,150.004,120.004,125.004,125.00-0.12%75,400
Apr 3, 20264,120.004,140.004,100.004,130.004,130.001.10%62,300
Apr 2, 20264,130.004,145.004,070.004,085.004,085.00-0.61%108,200
Apr 1, 20264,085.004,110.004,050.004,110.004,110.002.62%74,800
Mar 31, 20264,010.004,065.003,995.004,005.004,005.00-0.25%92,800
Mar 30, 20263,960.004,050.003,935.004,015.004,015.00-3.60%153,700
Mar 27, 20264,165.004,185.004,145.004,165.004,065.00-130,100
Mar 26, 20264,200.004,200.004,110.004,165.004,065.00-0.12%97,200
Mar 25, 20264,140.004,185.004,130.004,170.004,069.881.46%111,600
Mar 24, 20264,105.004,115.004,080.004,110.004,011.321.86%73,800
Mar 23, 20264,100.004,100.004,025.004,035.003,938.12-1.94%144,100
Mar 19, 20264,140.004,150.004,110.004,115.004,016.20-1.44%96,900
Mar 18, 20264,135.004,175.004,130.004,175.004,074.761.71%62,700
Mar 17, 20264,125.004,145.004,095.004,105.004,006.440.24%73,900
Mar 16, 20264,110.004,140.004,090.004,095.003,996.68-0.36%108,700
Mar 13, 20264,120.004,155.004,095.004,110.004,011.32-1.20%124,800
Mar 12, 20264,205.004,210.004,140.004,160.004,060.12-1.89%102,900
Mar 11, 20264,250.004,265.004,235.004,240.004,138.200.24%49,400
Mar 10, 20264,240.004,250.004,200.004,230.004,128.441.32%95,500
Mar 9, 20264,140.004,185.004,095.004,175.004,074.76-1.53%182,200
Mar 6, 20264,190.004,245.004,160.004,240.004,138.200.59%64,200
Mar 5, 20264,250.004,250.004,185.004,215.004,113.802.55%110,300
Mar 4, 20264,200.004,205.004,065.004,110.004,011.32-3.29%215,400
Mar 3, 20264,350.004,355.004,250.004,250.004,147.96-2.19%117,300
Mar 2, 20264,335.004,355.004,270.004,345.004,240.68-1.92%113,900
Feb 27, 20264,375.004,450.004,355.004,430.004,323.641.84%142,100
Feb 26, 20264,365.004,380.004,340.004,350.004,245.561.05%89,500
Feb 25, 20264,325.004,325.004,285.004,305.004,201.64-98,500
Feb 24, 20264,290.004,320.004,235.004,305.004,201.640.35%124,800
Feb 20, 20264,335.004,335.004,275.004,290.004,187.00-1.83%86,400
Feb 19, 20264,355.004,370.004,315.004,370.004,265.080.34%70,000
Feb 18, 20264,325.004,360.004,315.004,355.004,250.441.63%57,600
Feb 17, 20264,320.004,345.004,280.004,285.004,182.12-1.15%62,900
Feb 16, 20264,330.004,335.004,280.004,335.004,230.920.70%99,100
Feb 13, 20264,310.004,340.004,285.004,305.004,201.64-0.81%87,000
Feb 12, 20264,330.004,365.004,325.004,340.004,235.800.70%79,200
Feb 10, 20264,310.004,375.004,310.004,310.004,206.52-98,500
Feb 9, 20264,340.004,350.004,300.004,310.004,206.520.94%107,900
Feb 6, 20264,200.004,280.004,160.004,270.004,167.48-1.61%218,600
Feb 5, 20264,325.004,425.004,300.004,340.004,235.801.88%196,900
Feb 4, 20264,265.004,310.004,255.004,260.004,157.72-0.12%132,200
Feb 3, 20264,205.004,270.004,200.004,265.004,162.602.16%89,700
Feb 2, 20264,260.004,260.004,175.004,175.004,074.76-1.42%104,300
Jan 30, 20264,240.004,250.004,210.004,235.004,133.32-0.12%74,700
Jan 29, 20264,200.004,240.004,175.004,240.004,138.201.19%102,800
Jan 28, 20264,210.004,220.004,185.004,190.004,089.40-1.18%87,800
Jan 27, 20264,250.004,250.004,190.004,240.004,138.20-0.47%134,200
Jan 26, 20264,315.004,315.004,250.004,260.004,157.72-1.96%101,700
Jan 23, 20264,365.004,375.004,330.004,345.004,240.680.35%68,700
Jan 22, 20264,315.004,345.004,295.004,330.004,226.041.05%99,400
Jan 21, 20264,315.004,320.004,260.004,285.004,182.12-1.49%152,900
Jan 20, 20264,400.004,400.004,345.004,350.004,245.56-1.14%69,400
Jan 19, 20264,420.004,425.004,365.004,400.004,294.360.11%66,700
Jan 16, 20264,380.004,415.004,355.004,395.004,289.480.46%97,800
Jan 15, 20264,350.004,375.004,330.004,375.004,269.960.57%101,200
Jan 14, 20264,375.004,380.004,345.004,350.004,245.56-0.46%104,100
Jan 13, 20264,440.004,445.004,340.004,370.004,265.08-119,900
Jan 9, 20264,450.004,465.004,370.004,370.004,265.08-1.24%101,300
Jan 8, 20264,400.004,445.004,400.004,425.004,318.760.68%59,600
Jan 7, 20264,360.004,435.004,360.004,395.004,289.480.57%83,400
Jan 6, 20264,350.004,390.004,345.004,370.004,265.081.16%85,700
Jan 5, 20264,335.004,350.004,265.004,320.004,216.28-0.35%121,500
Dec 30, 20254,380.004,385.004,335.004,335.004,230.92-0.69%55,000
Dec 29, 20254,375.004,380.004,340.004,365.004,260.200.58%63,800
Dec 26, 20254,305.004,370.004,305.004,340.004,235.801.05%82,900
Dec 25, 20254,290.004,300.004,255.004,295.004,191.880.82%48,100
Dec 24, 20254,295.004,300.004,245.004,260.004,157.72-0.81%64,600
Dec 23, 20254,265.004,315.004,265.004,295.004,191.880.47%88,000
Dec 22, 20254,300.004,320.004,275.004,275.004,172.36-71,500
Dec 19, 20254,210.004,275.004,200.004,275.004,172.361.79%363,000
Dec 18, 20254,185.004,210.004,165.004,200.004,099.160.48%78,000
Dec 17, 20254,165.004,180.004,120.004,180.004,079.640.24%52,100
Dec 16, 20254,200.004,200.004,165.004,170.004,069.88-0.83%71,400
Dec 15, 20254,155.004,210.004,140.004,205.004,104.041.20%103,500
Dec 12, 20254,120.004,155.004,120.004,155.004,055.241.71%84,900
Dec 11, 20254,125.004,135.004,080.004,085.003,986.92-0.61%61,800
Dec 10, 20254,150.004,160.004,110.004,110.004,011.32-0.60%92,800
Dec 9, 20254,130.004,145.004,105.004,135.004,035.720.24%55,000
Dec 8, 20254,115.004,125.004,085.004,125.004,025.960.86%78,700
Dec 5, 20254,135.004,140.004,065.004,090.003,991.80-1.09%84,600
Dec 4, 20254,095.004,135.004,090.004,135.004,035.721.10%80,900
Dec 3, 20254,115.004,115.004,075.004,090.003,991.80-0.37%59,300
Dec 2, 20254,135.004,145.004,085.004,105.004,006.44-0.73%81,500
Dec 1, 20254,185.004,200.004,125.004,135.004,035.72-1.19%150,100